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 22 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 154 81 73 6,783 2,391 4,392 20
AAC AAC TECH (02018) 1,917 958 959 29,237 14,195 15,042 43
ACC ANHUI CONCH (00914) 1,012 492 520 21,995 11,923 10,072 30
AIA AIA (01299) 6,463 2,705 3,758 154,578 75,373 79,205 37
AIR AIR CHINA (00753) 1,040 725 315 22,731 12,934 9,797 40
AKS AKESO (09926) 3,941 2,117 1,824 24,825 11,602 13,223 85
ALA ALH (ADJ-A) (00241) 488 6 482 105,997 42,714 63,283 34
ALB BABA (09988) 184,386 87,382 97,004 1,987,390 983,585 1,003,805 55
ALC ALUMINUM CORP OF CHINA (02600) 3,498 1,123 2,375 44,275 22,891 21,384 45
ALH ALI HEALTH (00241) 1,229 204 1,025 79,921 36,550 43,371 36
AMC CAM CSI300 (03188) 481 222 259 7,053 4,110 2,943 22
ANA ANTA SPORTS (02020) 4,085 2,286 1,799 163,288 103,057 60,231 39
BCM BANK OF COMM CO LTD (03328) 272 164 108 28,019 15,976 12,043 24
BEA BANK OF EAST ASIA (00023) 2,885 660 2,225 47,951 27,078 20,873 28
BIU BIDU (09888) 20,497 6,494 14,003 787,797 365,867 421,930 47
BLI BILIBILI (09626) 11,390 5,500 5,890 148,941 82,037 66,904 61
BOC BOC HK (HLDGS) LTD (02388) 1,675 886 789 56,796 22,962 33,834 26
BOM BEONE MEDICINES (06160) 895 388 507 15,087 7,753 7,334 40
BUD BUD APAC (01876) 396 254 142 31,330 13,318 18,012 41
BYD BYD COMPANY (01211) 30,320 14,479 15,841 373,775 168,628 205,147 52
BYE BYD ELECTRONIC (00285) 806 367 439 32,121 14,798 17,323 46
CAT CATL (03750) 43,938 24,047 19,891 282,358 126,914 155,444 77
CCC CHINA COMM CONS (01800) 1,449 10 1,439 75,002 49,711 25,291 22
CCE CHINA COAL (01898) 4,938 2,048 2,890 28,245 12,161 16,084 43
CDA CHINA CINDA (01359) 112 70 42 2,989 2,415 574 31
CGN CGN POWER (01816) 26 17 9 12,757 6,655 6,102 35
CHQ CHINA HONGQIAO (01378) 1,231 718 513 20,097 12,110 7,987 45
CHT CHINA MOBILE LTD (00941) 11,125 5,210 5,915 206,211 86,759 119,452 19
CHU CHINA UNICOM LTD (00762) 3,835 1,513 2,322 83,506 40,714 42,792 29
CIT CITIC (00267) 2,449 687 1,762 19,230 11,071 8,159 30
CKH CKH HOLDINGS (00001) 2,189 1,117 1,072 36,002 19,017 16,985 22
CKP CK ASSET (01113) 891 651 240 13,752 7,357 6,395 21
CLI CHINA LIFE INSURANCE (02628) 11,700 5,012 6,688 290,026 146,595 143,431 44
CLP CLP HOLDINGS LTD (00002) 951 309 642 14,016 5,160 8,856 16
CMB CM BANK (03968) 1,446 653 793 105,383 41,927 63,456 26
CNC CNOOC LTD (00883) 23,093 8,357 14,736 279,242 115,591 163,651 46
COL CHINA OVERSEAS (00688) 1,581 411 1,170 65,135 32,690 32,445 44
COS COSCO SHIP HOLD (01919) 499 141 358 15,845 6,363 9,482 31
CPA CATHAY PACIFIC AIRWAYS (00293) 1,801 472 1,329 29,034 14,238 14,796 24
CPC CHINA PETROL & CHEM COR (00386) 11,138 8,523 2,615 314,540 163,737 150,803 26
CPI CPIC (02601) 1,132 397 735 121,064 56,170 64,894 34
CRC CHINA RAIL CONS (01186) 12 0 12 14,854 6,563 8,291 28
CRG CHINA RAILWAY (00390) 1,595 314 1,281 35,740 13,657 22,083 31
CRL CHINA RES LAND (01109) 1,957 564 1,393 84,068 42,210 41,858 37
CRP CHINA RES POWER (00836) 920 221 699 8,989 4,353 4,636 24
CSA CSOP A50 ETF (02822) 319 45 274 5,997 2,628 3,369 20
CSE CHINA SHENHUA (01088) 8,365 3,294 5,071 53,463 21,599 31,864 35
CSP CSPC PHARMA (01093) 18,131 11,392 6,739 176,330 66,629 109,701 50
CTB CITIC BANK (00998) 452 304 148 16,532 10,919 5,613 23
CTC CHINA TELECOM CORP LTD (00728) 4,088 1,495 2,593 110,013 53,568 56,445 28
CTS CITIC SEC (06030) 2,407 1,181 1,226 50,739 26,815 23,924 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 42
GAC GAC GROUP (02238) 98 39 59 12,875 7,579 5,296 45
GAH GEELY AUTO (00175) 4,879 2,009 2,870 46,245 22,909 23,336 45
GHL XINYI GLASS (00868) 89 46 43 6,995 3,534 3,461 33
GLI GANFENG LITHIUM (01772) 5,863 3,426 2,437 110,446 75,045 35,401 66
GLX GALAXY ENT (00027) 9,246 4,988 4,258 81,880 38,897 42,983 33
GST GOLDWIND (02208) 1,262 552 710 18,245 9,311 8,934 59
GWM GWMOTOR (02333) 5,171 1,423 3,748 47,083 21,817 25,266 39
HCF HSCEI ETF (02828) 2,649 973 1,676 13,859 5,824 8,035 23
HDO HAIDILAO (06862) 988 603 385 25,459 14,115 11,344 34
HEH POWER ASSETS (00006) 279 124 155 8,591 2,808 5,783 16
HES HAIER SMART HOME (06690) 624 263 361 9,952 4,925 5,027 28
HEX HK EXCHANGES & CLEARING (00388) 27,251 10,950 16,301 352,645 180,937 171,708 25
HGN HENGAN INT'L (01044) 785 247 538 16,197 6,182 10,015 26
HKB HSBC HOLDINGS PLC (00005) 8,106 4,040 4,066 329,514 132,304 197,210 33
HKG HONG KONG & CHINA GAS (00003) 233 66 167 53,537 23,557 29,980 15
HLD HENDERSON LAND DEV LTD (00012) 162 90 72 14,641 9,357 5,284 23
HNP HUANENG POWER INT INC (00902) 740 355 385 44,729 25,595 19,134 46
HOS HUA HONG GRACE (01347) 7,140 4,785 2,355 40,100 23,947 16,153 71
HRB HORIZON ROBOTICS (09660) 3,544 1,168 2,376 108,471 80,455 28,016 62
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 8
INB INNOVENT BIO (01801) 1,240 528 712 20,156 8,732 11,424 60
JDC JD (09618) 18,556 8,592 9,964 212,598 100,132 112,466 40
JDH JD HEALTH (06618) 1,546 488 1,058 40,581 17,243 23,338 39
JXC JIANGXI COPPER (00358) 4,657 2,378 2,279 44,561 23,997 20,564 59
KAT Z.AI (02513) 7,205 3,333 3,872 119,844 87,361 32,483 109
KCH KINGSOFT CLOUD (03896) 1,095 926 169 13,828 7,044 6,784 78
KDS KINGDEE INT'L (00268) 1,537 1,052 485 25,857 13,155 12,702 65
KEH BEKE (02423) 2,701 763 1,938 51,509 27,457 24,052 49
KLE KUNLUN ENERGY (00135) 333 241 92 4,576 2,223 2,353 31
KSO KINGSOFT (03888) 2,698 1,454 1,244 32,180 13,399 18,781 40
KST KUAISHOU (01024) 40,574 25,128 15,446 504,993 272,336 232,657 58
LAO LAOPU GOLD (06181) 1,316 448 868 40,358 15,716 24,642 66
LAU LI AUTO (02015) 7,845 3,909 3,936 134,096 69,857 64,239 59
LEN LENOVO GROUP (00992) 13,680 5,341 8,339 206,134 106,489 99,645 81
LNI LI NING (02331) 5,022 1,097 3,925 146,851 60,995 85,856 35
LNK LINK REIT (00823) 4,336 2,188 2,148 49,888 22,271 27,617 19
LSP LUXSHARE ICT (02475) 2,015 451 1,564 34,246 17,087 17,159 70
MDG MIDEA GROUP (00300) 1,408 516 892 23,830 12,360 11,470 24
MEN MENGNIU DAIRY (02319) 432 288 144 15,045 8,724 6,321 30
MET MEITUAN DIANPING (03690) 27,175 12,531 14,644 876,759 409,789 466,970 52
MGM MGM CHINA (02282) 1,074 764 310 10,953 6,261 4,692 36
MIU XIAOMI (01810) 40,023 18,886 21,137 1,061,591 547,206 514,385 54
MNX MINIMAX (00100) 33,650 26,126 7,524 421,196 243,307 177,889 106
MOL CMOC (03993) 807 505 302 15,153 8,575 6,578 66
MSB MINSHENG BANK (01988) 709 89 620 39,334 27,015 12,319 32
MTR MTR CORPORATION LTD (00066) 732 467 265 27,188 13,575 13,613 20
MTU MEITU (01357) 1,744 800 944 28,320 12,715 15,605 75
NBM CNBM (03323) 716 479 237 46,364 32,590 13,774 52
NCL NCI (01336) 369 137 232 24,866 13,476 11,390 37
NFU NONGFU SPRING (09633) 1,365 1,109 256 14,479 5,971 8,508 28
NIO NIO (09866) 33,660 17,661 15,999 68,665 34,692 33,973 58
NTE NTES (09999) 8,854 2,992 5,862 57,481 27,444 30,037 53
NWD NEW WORLD DEV CO LTD (00017) 837 260 577 112,985 29,461 83,524 58
ORT NEW ORIENTAL (09901) 602 222 380 13,906 6,987 6,919 78
PAI PING AN INSURANCE LTD (02318) 30,135 11,752 18,383 687,950 304,752 383,198 26
PEC PETROCHINA CO LTD (00857) 11,448 3,905 7,543 195,715 79,424 116,291 33
PEN XPENG (09868) 11,985 6,114 5,871 244,588 167,974 76,614 63
PHT PA GOODDOCTOR (01833) 2,244 561 1,683 16,804 10,109 6,695 55
PIC PICC P&C (02328) 833 310 523 18,050 7,301 10,749 29
PIN PICC GROUP (01339) 326 82 244 10,808 5,502 5,306 32
POP POP MART (09992) 42,176 18,974 23,202 783,997 359,353 424,644 54
SAN SANDS CHINA LTD (01928) 8,710 5,380 3,330 167,723 82,717 85,006 35
SBI 3SBIO (01530) 3,809 1,232 2,577 22,547 8,499 14,048 58
SBO SBP GROUP (01177) 779 450 329 15,352 9,178 6,174 49
SET SENSETIME (00020) 359 272 87 13,022 8,515 4,507 48
SGM SD GOLD (01787) 5,158 1,251 3,907 86,869 40,888 45,981 66
SHK SUN HUNG KAI PPT LTD (00016) 1,127 359 768 25,392 12,799 12,593 33
SHL XINYI SOLAR (00968) 130 27 103 35,632 17,690 17,942 44
SHN SHEIN (00625) 1,762 930 832 38,766 16,670 22,096 65
SHZ SHENZHOU INTL (02313) 1,320 669 651 25,321 13,469 11,852 32
SMC SMIC (00981) 19,184 9,375 9,809 124,979 61,558 63,421 62
SNO SUNNY OPT (02382) 2,494 891 1,603 46,609 22,708 23,901 52
SNP SINOPHARM (01099) 1,140 881 259 16,001 10,797 5,204 35
SWA SWIRE PACIFIC LTD 'A' (00019) 268 147 121 8,009 3,899 4,110 23
TCH TENCENT HOLDINGS LTD (00700) 286,063 123,309 162,754 2,140,557 1,131,953 1,008,604 41
TIC TECHTRONIC IND (00669) 1,094 398 696 24,231 15,046 9,185 34
TPX XTALPI (02228) 629 376 253 20,774 11,037 9,737 76
TRF TRACKER FUND OF HK (02800) 5,806 2,446 3,360 57,387 20,768 36,619 22
TRP TRIP.COM (09961) 2,689 1,485 1,204 109,676 44,262 65,414 39
UBR UBTECH ROBOTICS (09880) 1,234 602 632 59,955 31,808 28,147 81
VGT VGT (02476) 1,690 1,021 669 31,967 17,129 14,838 117
VNK CHINA VANKE (02202) 576 259 317 74,832 16,537 58,295 72
WCP WEICHAI POWER (02338) 579 304 275 14,505 7,235 7,270 62
WHG WH GROUP (00288) 751 201 550 21,328 9,363 11,965 42
WHL THE WHARF (HLDGS) LTD (00004) 38 33 5 3,239 1,303 1,936 38
WWC WANT WANT CHINA (00151) 1,031 681 350 10,115 5,802 4,313 31
WXA WUXI APPTEC (02359) 2,708 1,035 1,673 22,718 12,063 10,655 58
WXB WUXI BIO (02269) 14,489 8,702 5,787 104,592 49,324 55,268 73
XAB ABC ($0.001) (01288) 358 136 222 19,359 8,338 11,021 27
XBC BANK OF CHINA ($0.001) (03988) 9,980 3,682 6,298 432,441 202,142 230,299 23
XCC CCB ($0.001) (00939) 21,632 8,530 13,102 538,716 248,872 289,844 22
XIC ICBC ($0.001) (01398) 8,034 909 7,125 282,592 123,183 159,409 26
XPB PSBC ($0.001) (01658) 167 147 20 10,560 5,739 4,821 25
XTW CHINA TOWER ($0.001) (00788) 1,851 1,095 756 47,100 29,089 18,011 16
YOF YOFC (06869) 1,633 762 871 27,119 14,507 12,612 125
YZC YANKUANG ENERGY (01171) 1,478 748 730 40,972 19,858 21,114 39
ZAO ZA ONLINE (06060) 282 233 49 14,305 10,207 4,098 35
ZJG ZIJIN GOLD INTL (02259) 4,296 1,391 2,905 85,579 43,075 42,504 83
ZJI ZJ INNOLIGHT (03308) 5,518 1,868 3,650 51,635 23,465 28,170 95
ZJM ZIJIN MINING GROUP (02899) 16,967 4,866 12,101 152,740 55,779 96,961 51
ZLT LEAPMOTOR (09863) 725 469 256 27,119 13,895 13,224 57
ZMI ZHAOJIN MINING (01818) 2,021 428 1,593 29,543 15,951 13,592 67
ZSH ZHONGSHENG HLDG (00881) 203 113 90 19,888 14,418 5,470 58
ZSI SANHUA (02050) 1,128 859 269 12,792 7,668 5,124 60
ZTE ZTE (00763) 2,666 642 2,024 58,193 38,362 19,831 46
TOTAL 1,334,925 616,254 718,671 19,753,547 9,732,758 10,020,789
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C NIO 28JAN27 28.00 15,000 1.80 52 0.00 0.00 15,080 -0.42 -18.92
P NIO 28JAN27 25.00 15,000 2.51 52 0.00 0.00 15,217 +0.46 +22.44
P TCH 29OCT26 400.00 13,131 20.09 40 24.26 13.19 19,191 +9.46 +88.99
C MNX 30OCT26 160.00 7,535 9.02 90 12.68 8.00 7,510 -8.34 -48.04
C MNX 23OCT26 180.00 7,364 0.08 107 0.94 0.38 3,291 -2.21 -96.51
C ALB 29OCT26 100.00 6,959 1.36 44 2.70 1.25 6,670 -3.36 -71.19
C TCH 29OCT26 400.00 6,650 2.04 36 3.00 1.40 6,661 -3.11 -60.39
P TCH 27NOV26 380.00 6,646 14.61 34 16.22 9.89 13,058 +5.63 +62.69
P TCH 29OCT26 370.00 6,370 3.16 38 4.49 1.82 6,202 +1.79 +130.66
P ALB 29OCT26 97.50 6,293 2.58 47 2.80 1.05 9,343 +2.15 +500.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P NTE 23OCT26 180.00 81 1.29 54 1.60 0.59 53 +1.28 +12,800.00
P NTE 23OCT26 182.50 76 2.33 51 3.15 0.25 87 +2.31 +11,550.00
P YOF 23OCT26 104.00 4 0.65 125 0.34 0.34 4 +0.64 +6,400.00
P NTE 23OCT26 177.50 24 0.56 54 1.03 0.25 24 +0.55 +5,500.00
P ZJG 23OCT26 118.00 21 0.56 83 1.04 0.91 21 +0.55 +5,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJI 23OCT26 840.00 0 0.01 91 0.00 0.00 17 -2.75 -99.64
C ZJI 23OCT26 845.00 0 0.01 94 0.00 0.00 18 -2.28 -99.56
C CAT 23OCT26 380.00 71 0.01 78 0.36 0.06 449 -2.09 -99.52
C ZJI 23OCT26 850.00 0 0.01 98 0.00 0.00 184 -1.85 -99.46
C YOF 23OCT26 131.00 1 0.01 121 0.27 0.27 1 -1.69 -99.41
* 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$ 14.900
29OCT26 9.50 C 0.00 0.00 0.00 5.44 - 174 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 5.19 -0.27 165 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.94 -0.29 156 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.44 -0.29 139 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.94 -0.29 123 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.46 -0.27 118 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.96 -0.25 102 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.41 -0.26 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.91 -0.26 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.41 -0.26 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.91 -0.26 19 0 0 0
29OCT26 14.50 C 0.47 0.50 0.47 0.44 -0.24 19 3 3 +3
29OCT26 15.00 C 0.12 0.14 0.12 0.13 -0.14 20 3 11 +3
29OCT26 15.50 C 0.04 0.04 0.03 0.02 -0.04 21 31 64 +6
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 241 0
29OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 39 2 129 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.45 - 90 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 5.21 -0.28 89 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.96 -0.27 85 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.45 -0.28 72 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.95 -0.28 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.46 -0.27 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.96 -0.28 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.42 -0.27 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.93 -0.26 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.43 -0.26 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.95 -0.25 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.53 -0.21 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.24 -0.14 18 0 0 0
27NOV26 15.50 C 0.12 0.12 0.12 0.08 -0.07 17 1 8 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 26 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 55 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.45 - 73 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 5.21 -0.28 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 -0.27 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.46 -0.27 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.96 -0.27 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 -0.27 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.96 -0.28 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.27 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.93 -0.26 22 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 -0.25 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 -0.23 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.18 19 0 0 0
30DEC26 15.00 C 0.42 0.42 0.42 0.37 -0.12 20 2 64 +2
30DEC26 15.50 C 0.19 0.19 0.19 0.20 -0.08 20 3 75 0
30DEC26 16.00 C 0.10 0.10 0.10 0.10 -0.05 19 26 61 +14
30DEC26 16.50 C 0.05 0.05 0.05 0.05 -0.02 19 10 49 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 228 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.45 - 63 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 5.21 -0.28 63 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.96 -0.27 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.46 -0.27 53 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.96 -0.28 47 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.46 -0.27 42 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.96 -0.28 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.42 -0.27 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.93 -0.26 20 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.45 -0.24 19 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.02 -0.21 19 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.70 -0.13 19 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.44 -0.11 19 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.27 -0.07 19 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 3 0
28JAN27 16.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.45 - 52 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 5.21 -0.28 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.96 -0.27 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.46 -0.27 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.96 -0.28 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.46 -0.27 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 -0.27 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 -0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 -0.25 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 -0.24 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.20 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 -0.17 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.16 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.10 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.08 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.45 - 40 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 5.21 -0.28 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.96 -0.27 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.46 -0.27 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.96 -0.28 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.46 -0.27 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.98 -0.26 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.47 -0.24 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.05 -0.23 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.69 -0.20 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.36 -0.19 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.05 -0.16 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.82 -0.14 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.12 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 -0.10 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 -0.07 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.06 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP27 9.50 C 0.00 0.00 0.00 5.45 - 32 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 5.21 -0.28 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.96 -0.27 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.46 -0.27 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.96 -0.28 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.48 -0.27 20 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.02 -0.26 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.61 -0.23 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.23 -0.22 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.88 -0.21 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.52 -0.24 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.26 -0.16 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.02 -0.15 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.82 -0.13 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.66 -0.10 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.53 -0.08 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 4 0
TOTAL CALL 81 2,391 +29
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 145 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.03 21 0 40 0
29OCT26 15.00 P 0.20 0.20 0.20 0.21 +0.12 19 20 81 +20
29OCT26 15.50 P 0.55 0.55 0.55 0.61 +0.24 20 2 62 -2
29OCT26 16.00 P 0.00 0.00 0.00 1.10 +0.26 0 0 93 0
29OCT26 16.50 P 0.00 0.00 0.00 1.60 +0.26 0 0 27 0
29OCT26 17.00 P 0.00 0.00 0.00 2.10 +0.26 0 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 2.60 +0.26 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 3.10 +0.26 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.10 +0.26 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.10 +0.26 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.10 +0.26 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.10 +0.26 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 65 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 +0.05 17 0 27 0
27NOV26 14.50 P 0.20 0.24 0.20 0.28 +0.11 17 23 83 +23
27NOV26 15.00 P 0.00 0.00 0.00 0.57 +0.17 16 0 167 0
27NOV26 15.50 P 0.90 0.90 0.90 0.96 +0.22 14 12 69 +12
27NOV26 16.00 P 0.00 0.00 0.00 1.45 +0.25 17 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 1.94 +0.26 18 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 2.44 +0.26 22 0 44 0
27NOV26 17.50 P 0.00 0.00 0.00 2.85 +0.18 0 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 3.33 +0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.81 +0.25 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.30 +0.26 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.27 +0.26 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.24 +0.26 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.24 +0.27 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.24 +0.26 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.23 +0.27 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 63 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 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 76 0
30DEC26 13.50 P 0.13 0.13 0.13 0.12 +0.04 20 3 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.09 20 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.12 19 0 310 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 +0.17 19 0 354 0
30DEC26 15.50 P 1.00 1.05 1.00 1.07 +0.21 18 11 35 -1
30DEC26 16.00 P 0.00 0.00 0.00 1.51 +0.20 20 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 +0.24 19 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 +0.25 18 0 38 0
30DEC26 17.50 P 0.00 0.00 0.00 2.91 +0.24 0 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 3.38 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.28 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.27 0 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 4.87 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.28 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.37 +0.28 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.36 +0.29 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.36 +0.28 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.36 +0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.35 +0.28 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.35 +0.28 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.35 +0.28 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.35 +0.30 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 41 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 197 0
28JAN27 13.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 49 0
28JAN27 13.50 P 0.00 0.00 0.00 0.17 +0.06 19 0 0 0
28JAN27 14.00 P 0.24 0.24 0.24 0.31 +0.10 19 2 2 +2
28JAN27 14.50 P 0.00 0.00 0.00 0.51 +0.13 19 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.78 +0.17 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.13 +0.20 19 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.53 +0.22 19 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.98 +0.25 19 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 2.45 +0.26 19 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.91 +0.23 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.38 +0.21 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.88 +0.25 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.37 +0.27 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.87 +0.26 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.37 +0.28 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.37 +0.26 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 8.36 +0.28 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.04 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.05 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.09 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.11 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 +0.14 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 +0.16 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 +0.19 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 2.01 +0.22 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 2.47 +0.24 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.39 +0.22 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 +0.25 0 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 4.37 +0.27 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.87 +0.26 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.37 +0.26 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.37 +0.26 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.35 +0.28 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.35 +0.26 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.35 +0.28 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.35 +0.30 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 +0.01 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 +0.05 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 +0.06 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 +0.08 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 +0.12 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.06 +0.15 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 +0.12 18 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 +0.16 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.09 +0.20 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 +0.21 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.96 +0.22 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.42 +0.25 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.89 +0.26 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.38 +0.28 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.87 +0.26 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.37 +0.26 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.37 +0.26 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.35 +0.27 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.35 +0.26 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.35 +0.28 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.35 +0.30 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 +0.06 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 +0.08 19 0 10 0
29SEP27 14.50 P 0.00 0.00 0.00 0.90 +0.10 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.17 +0.14 19 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 1.47 +0.14 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.80 +0.15 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.15 +0.14 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.56 +0.20 18 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.05 +0.27 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.45 +0.23 17 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.91 +0.24 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.39 +0.27 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.87 +0.26 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.37 +0.26 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.37 +0.26 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.35 +0.27 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 11.35 +0.26 0 0 0 0
TOTAL PUT 73 4,392 +54
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$ 34.820
29OCT26 26.00 C 0.00 0.00 0.00 8.94 -1.32 126 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.94 -1.32 112 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.94 -1.32 99 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.94 -1.32 86 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.84 -1.42 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.86 -1.41 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.91 -1.37 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.04 -1.29 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.30 -1.14 42 0 75 0
29OCT26 35.00 C 0.95 0.95 0.77 0.73 -0.94 41 90 105 +14
29OCT26 36.00 C 0.60 0.60 0.60 0.38 -0.64 42 30 148 +30
29OCT26 37.00 C 0.36 0.36 0.36 0.18 -0.41 43 15 224 -15
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.24 43 0 251 0
29OCT26 39.00 C 0.05 0.05 0.05 0.03 -0.12 44 40 256 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 357 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 224 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 124 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 149 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 8.96 -1.38 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.01 -1.25 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.22 -1.06 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.30 -1.04 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.25 -1.17 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.44 -1.20 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.70 -1.11 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.03 -1.02 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.52 -0.83 47 0 15 0
27NOV26 35.00 C 2.08 2.08 2.01 1.92 -0.74 44 110 169 +109
27NOV26 36.00 C 1.62 1.63 1.62 1.49 -0.64 44 30 122 -30
27NOV26 37.00 C 1.28 1.28 1.15 1.13 -0.56 44 61 230 +60
27NOV26 38.00 C 1.10 1.10 0.89 0.86 -0.45 44 47 85 -29
27NOV26 39.00 C 0.70 0.70 0.70 0.65 -0.36 45 15 167 -13
27NOV26 40.00 C 0.52 0.52 0.52 0.49 -0.27 45 5 178 +5
27NOV26 41.00 C 0.00 0.00 0.00 0.36 -0.21 45 0 80 0
27NOV26 42.00 C 0.00 0.00 0.00 0.26 -0.16 45 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 -0.14 45 0 45 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 -0.10 45 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 167 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 71 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 130 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 146 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 103 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 12.13 -1.14 60 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.14 -1.17 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.23 -1.11 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.30 -1.09 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.40 -1.06 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.53 -1.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.67 -1.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.77 -1.08 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.04 -1.09 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.38 -1.01 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 3.78 -0.92 45 0 0 0
30DEC26 34.00 C 3.39 3.39 3.29 3.19 -0.87 44 45 76 +37
30DEC26 35.00 C 2.85 2.89 2.80 2.68 -0.71 44 120 143 +69
30DEC26 36.00 C 2.48 2.48 2.42 2.26 -0.67 44 60 230 +41
30DEC26 37.00 C 2.05 2.05 2.05 1.88 -0.56 44 15 248 0
30DEC26 38.00 C 0.00 0.00 0.00 1.56 -0.49 44 0 210 0
30DEC26 39.00 C 1.35 1.35 1.35 1.29 -0.42 44 5 66 +5
30DEC26 40.00 C 1.12 1.12 1.12 1.07 -0.35 44 15 474 +15
30DEC26 41.00 C 0.93 0.93 0.88 0.88 -0.31 45 16 163 -14
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.26 45 0 189 0
30DEC26 43.00 C 0.60 0.60 0.60 0.59 -0.23 45 15 127 +15
30DEC26 44.00 C 0.50 0.50 0.50 0.47 -0.20 45 23 223 -6
30DEC26 45.00 C 0.00 0.00 0.00 0.38 -0.13 45 0 215 0
30DEC26 46.00 C 0.40 0.40 0.40 0.30 -0.13 45 10 201 -10
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.10 45 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 170 0
30DEC26 50.00 C 0.17 0.17 0.17 0.12 -0.05 45 1 132 -1
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 111 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
28JAN27 26.00 C 0.00 0.00 0.00 9.55 -1.05 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.68 -1.06 49 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.86 -1.01 48 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.05 -0.98 47 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.19 -1.05 44 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.51 -0.97 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.88 -0.96 45 0 0 0
28JAN27 33.00 C 4.36 4.36 4.36 4.30 -0.89 45 15 15 +15
28JAN27 34.00 C 0.00 0.00 0.00 3.78 -0.81 45 0 90 0
28JAN27 35.00 C 3.36 3.36 3.36 3.24 -0.74 44 30 54 +15
28JAN27 36.00 C 3.03 3.03 3.03 2.87 -0.61 45 15 60 -15
28JAN27 37.00 C 2.65 2.65 2.51 2.40 -0.62 44 60 75 +30
28JAN27 38.00 C 2.29 2.30 2.10 2.10 -0.54 44 18 141 +17
28JAN27 39.00 C 0.00 0.00 0.00 1.80 -0.49 44 0 97 0
28JAN27 40.00 C 0.00 0.00 0.00 1.53 -0.45 44 0 135 0
28JAN27 41.00 C 0.00 0.00 0.00 1.32 -0.40 44 0 47 0
28JAN27 42.00 C 1.25 1.25 1.19 1.10 -0.38 44 16 37 +1
28JAN27 43.00 C 0.00 0.00 0.00 0.98 -0.29 45 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 0.78 -0.27 44 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 0.67 -0.22 44 0 16 0
28JAN27 46.00 C 0.00 0.00 0.00 0.56 -0.19 44 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.49 -0.14 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.41 -0.12 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.34 -0.11 45 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 12.64 -1.08 52 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 11.76 -1.08 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.92 -1.05 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.10 -1.03 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.32 -0.97 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.49 -1.01 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.77 -0.98 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.09 -0.96 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.43 -0.94 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 -0.88 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.30 -0.83 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.78 -0.79 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.31 -0.73 45 0 16 0
30MAR27 36.00 C 0.00 0.00 0.00 3.88 -0.68 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.49 -0.63 45 0 15 0
30MAR27 38.00 C 3.16 3.16 3.16 3.16 -0.55 45 2 34 0
30MAR27 39.00 C 0.00 0.00 0.00 2.76 -0.58 45 0 48 0
30MAR27 40.00 C 2.73 2.73 2.56 2.52 -0.48 45 5 18 -5
30MAR27 41.00 C 0.00 0.00 0.00 2.26 -0.44 45 0 108 0
30MAR27 42.00 C 2.22 2.22 2.22 1.97 -0.53 45 2 124 0
30MAR27 43.00 C 0.00 0.00 0.00 1.87 -0.38 46 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 1.60 -0.43 45 0 62 0
30MAR27 45.00 C 0.00 0.00 0.00 1.39 -0.42 45 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.30 -0.27 46 0 72 0
30MAR27 47.00 C 0.00 0.00 0.00 1.12 -0.27 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.01 -0.23 46 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 0.91 -0.19 46 0 128 0
30MAR27 50.00 C 0.00 0.00 0.00 0.81 -0.17 46 0 144 0
30MAR27 52.50 C 0.00 0.00 0.00 0.60 -0.12 46 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 0.44 -0.11 46 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 -0.08 46 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.06 46 0 207 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 105 0
29JUN27 26.00 C 0.00 0.00 0.00 10.81 -0.97 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.09 -0.95 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.32 -1.00 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.67 -0.97 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 -0.91 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.47 -0.89 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.93 -0.86 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.34 -0.89 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.86 -0.84 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.43 -0.77 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.01 -0.77 46 0 0 0
29JUN27 37.00 C 4.61 4.61 4.61 4.61 -0.71 46 2 17 +2
29JUN27 38.00 C 4.29 4.29 4.29 4.21 -0.68 46 1 10 0
29JUN27 39.00 C 4.14 4.14 3.96 3.94 -0.53 46 10 47 +3
29JUN27 40.00 C 3.65 3.65 3.65 3.57 -0.57 46 11 48 0
29JUN27 41.00 C 3.36 3.36 3.36 3.29 -0.63 46 2 90 0
29JUN27 42.00 C 0.00 0.00 0.00 3.10 -0.51 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.83 -0.41 46 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.61 -0.45 46 0 33 0
29JUN27 45.00 C 0.00 0.00 0.00 2.40 -0.32 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 2.20 -0.32 46 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.00 -0.32 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 1.85 -0.27 46 0 45 0
29JUN27 49.00 C 0.00 0.00 0.00 1.70 -0.25 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 1.55 -0.25 46 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.25 -0.19 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 0.97 -0.23 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 0.78 -0.16 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 0.63 -0.12 46 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.52 -0.09 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.42 -0.08 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.08 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 -0.05 46 0 82 0
29SEP27 26.00 C 0.00 0.00 0.00 11.46 -0.97 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.73 -1.04 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.11 -1.00 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.52 -0.96 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.95 -0.93 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.41 -0.90 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.90 -0.87 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.35 -0.90 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.93 -0.83 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.50 -0.84 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.10 -0.80 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.71 -0.77 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.37 -0.71 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.05 -0.67 47 0 0 0
29SEP27 40.00 C 4.80 4.80 4.80 4.74 -0.63 47 1 5 +1
29SEP27 41.00 C 0.00 0.00 0.00 4.41 -0.64 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.14 -0.61 47 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 3.90 -0.56 47 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 3.49 -0.72 46 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.39 -0.57 47 0 26 0
29SEP27 46.00 C 0.00 0.00 0.00 3.18 -0.52 47 0 21 0
29SEP27 47.00 C 0.00 0.00 0.00 2.90 -0.55 46 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 2.73 -0.53 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 2.57 -0.40 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.43 -0.44 47 0 4 0
29SEP27 52.50 C 0.00 0.00 0.00 2.07 -0.29 47 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 1.75 -0.26 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 1.49 -0.22 47 0 1 0
TOTAL CALL 958 14,195 +346
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 31.00 P 0.05 0.05 0.05 0.02 +0.01 43 5 28 -5
29OCT26 32.00 P 0.12 0.12 0.12 0.07 +0.05 43 15 120 0
29OCT26 33.00 P 0.22 0.22 0.22 0.20 +0.13 43 15 151 0
29OCT26 34.00 P 0.40 0.47 0.40 0.47 +0.29 43 5 426 -2
29OCT26 35.00 P 0.77 0.99 0.74 0.94 +0.52 44 92 231 +40
29OCT26 36.00 P 1.62 1.62 1.62 1.54 +0.76 42 20 110 -20
29OCT26 37.00 P 0.00 0.00 0.00 2.33 +0.95 42 0 330 0
29OCT26 38.00 P 2.70 2.70 2.70 3.23 +1.16 42 1 327 -1
29OCT26 39.00 P 4.22 4.22 4.22 4.19 +1.30 42 1 125 -1
29OCT26 40.00 P 0.00 0.00 0.00 5.18 +1.37 0 0 173 0
29OCT26 41.00 P 0.00 0.00 0.00 6.18 +1.41 0 0 123 0
29OCT26 42.00 P 0.00 0.00 0.00 7.18 +1.42 0 0 939 -34
29OCT26 43.00 P 0.00 0.00 0.00 8.18 +1.31 0 0 72 0
29OCT26 44.00 P 0.00 0.00 0.00 9.18 +1.21 0 0 42 0
29OCT26 45.00 P 0.00 0.00 0.00 10.18 +1.27 0 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 11.18 +1.27 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.18 +1.27 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.18 +1.21 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.18 +1.21 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.18 +1.21 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.68 +1.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.18 +1.26 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.68 +1.21 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.12 +0.06 45 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 0.21 +0.10 45 0 129 0
27NOV26 30.00 P 0.00 0.00 0.00 0.34 +0.15 45 0 80 0
27NOV26 31.00 P 0.00 0.00 0.00 0.54 +0.23 45 0 16 0
27NOV26 32.00 P 0.69 0.80 0.69 0.80 +0.31 45 123 161 +89
27NOV26 33.00 P 1.05 1.10 1.05 1.14 +0.42 46 61 122 +29
27NOV26 34.00 P 1.17 1.49 1.17 1.56 +0.54 46 112 147 +26
27NOV26 35.00 P 1.95 2.03 1.95 2.04 +0.63 45 260 194 -15
27NOV26 36.00 P 2.34 2.34 2.34 2.67 +0.81 47 15 207 -7
27NOV26 37.00 P 0.00 0.00 0.00 3.14 +0.80 42 0 293 0
27NOV26 38.00 P 0.00 0.00 0.00 3.96 +0.91 45 0 324 0
27NOV26 39.00 P 0.00 0.00 0.00 4.73 +1.04 45 0 159 0
27NOV26 40.00 P 0.00 0.00 0.00 5.73 +1.29 50 0 227 0
27NOV26 41.00 P 0.00 0.00 0.00 6.38 +1.14 42 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 7.27 +1.18 41 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 8.49 +1.43 56 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 9.23 +1.26 45 0 80 0
27NOV26 45.00 P 0.00 0.00 0.00 10.24 +1.28 49 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 11.19 +1.23 46 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 12.18 +1.24 0 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 13.19 +1.22 52 0 0 -15
27NOV26 49.00 P 0.00 0.00 0.00 14.18 +1.21 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.18 +1.21 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.68 +1.24 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.18 +1.25 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.68 +1.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.08 45 0 5 0
30DEC26 27.00 P 0.29 0.29 0.29 0.26 +0.11 45 3 69 +3
30DEC26 28.00 P 0.00 0.00 0.00 0.40 +0.16 45 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 +0.21 45 0 80 0
30DEC26 30.00 P 0.82 0.82 0.82 0.79 +0.28 45 3 101 0
30DEC26 31.00 P 1.02 1.02 1.02 1.07 +0.35 45 15 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.40 +0.42 45 0 67 0
30DEC26 33.00 P 1.64 1.72 1.64 1.78 +0.49 45 42 354 +27
30DEC26 34.00 P 2.14 2.14 2.14 2.22 +0.57 45 15 463 +15
30DEC26 35.00 P 2.51 2.68 2.51 2.73 +0.66 45 30 262 -15
30DEC26 36.00 P 3.28 3.28 3.25 3.25 +0.70 44 45 272 +3
30DEC26 37.00 P 0.00 0.00 0.00 3.90 +0.80 44 0 209 0
30DEC26 38.00 P 0.00 0.00 0.00 4.58 +0.86 45 0 237 0
30DEC26 39.00 P 0.00 0.00 0.00 5.29 +0.98 44 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 6.07 +1.05 45 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 6.91 +1.15 46 0 113 0
30DEC26 42.00 P 7.50 7.50 7.50 7.78 +1.24 46 1 72 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 +1.04 43 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 +1.09 42 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 10.30 +1.06 41 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 11.25 +1.09 41 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 12.26 +1.17 44 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 13.23 +1.21 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 14.20 +1.19 44 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 15.19 +1.22 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 17.68 +1.23 0 0 1 -45
30DEC26 55.00 P 0.00 0.00 0.00 20.18 +1.23 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.68 +1.21 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.18 +1.23 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.68 +1.25 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.18 +1.28 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.68 +1.28 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.18 +1.23 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.34 +0.13 45 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.48 +0.17 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.66 +0.22 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.88 +0.28 45 0 0 0
28JAN27 30.00 P 1.17 1.17 1.17 1.15 +0.34 45 3 34 +3
28JAN27 31.00 P 1.50 1.50 1.50 1.48 +0.41 45 15 36 +12
28JAN27 32.00 P 0.00 0.00 0.00 1.85 +0.48 45 0 24 0
28JAN27 33.00 P 0.00 0.00 0.00 2.26 +0.54 45 0 100 0
28JAN27 34.00 P 0.00 0.00 0.00 2.71 +0.58 45 0 89 0
28JAN27 35.00 P 3.13 3.13 3.13 3.21 +0.63 45 15 198 -15
28JAN27 36.00 P 3.60 3.60 3.60 3.77 +0.69 45 15 33 -15
28JAN27 37.00 P 4.21 4.33 4.21 4.51 +0.88 46 16 79 +16
28JAN27 38.00 P 0.00 0.00 0.00 5.02 +0.78 44 0 152 0
28JAN27 39.00 P 0.00 0.00 0.00 5.73 +0.95 45 0 135 0
28JAN27 40.00 P 0.00 0.00 0.00 6.48 +0.88 45 0 89 0
28JAN27 41.00 P 0.00 0.00 0.00 7.26 +0.95 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.06 +0.98 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.81 +0.94 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.66 +1.09 43 0 20 0
28JAN27 45.00 P 0.00 0.00 0.00 10.55 +0.99 43 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 11.43 +1.01 43 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 12.34 +1.05 42 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 13.26 +1.07 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 14.20 +1.09 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 +0.09 46 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 +0.13 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 +0.17 46 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 +0.20 46 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.99 +0.25 46 0 80 0
30MAR27 28.00 P 1.18 1.18 1.18 1.25 +0.30 46 1 55 +1
30MAR27 29.00 P 0.00 0.00 0.00 1.54 +0.34 46 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 1.88 +0.40 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 2.24 +0.43 46 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.63 +0.47 46 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 3.13 +0.59 46 0 49 0
30MAR27 34.00 P 0.00 0.00 0.00 3.61 +0.59 46 0 32 0
30MAR27 35.00 P 0.00 0.00 0.00 4.13 +0.63 46 0 94 0
30MAR27 36.00 P 0.00 0.00 0.00 4.64 +0.63 45 0 68 0
30MAR27 37.00 P 0.00 0.00 0.00 5.26 +0.71 46 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 +0.58 44 0 105 0
30MAR27 39.00 P 0.00 0.00 0.00 6.48 +0.72 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 7.28 +0.83 46 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 8.00 +0.85 46 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 8.77 +0.90 46 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 9.55 +0.93 46 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 10.37 +0.97 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 11.19 +1.00 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 12.03 +1.02 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.89 +1.05 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 13.68 +0.97 44 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 14.56 +0.98 44 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 15.47 +1.01 44 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 17.77 +1.06 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 +1.23 45 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 22.70 +1.23 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.18 +1.23 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.68 +1.25 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.18 +1.28 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.68 +1.27 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.18 +1.23 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.43 +0.28 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.72 +0.31 46 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 2.06 +0.36 46 0 3 0
29JUN27 29.00 P 0.00 0.00 0.00 2.39 +0.37 46 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.78 +0.40 46 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 3.17 +0.43 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.61 +0.48 46 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 4.08 +0.52 45 0 75 0
29JUN27 34.00 P 0.00 0.00 0.00 4.60 +0.56 46 0 72 0
29JUN27 35.00 P 5.00 5.00 5.00 5.12 +0.59 45 15 70 -11
29JUN27 36.00 P 0.00 0.00 0.00 5.70 +0.64 45 0 81 0
29JUN27 37.00 P 0.00 0.00 0.00 6.20 +0.59 44 0 42 0
29JUN27 38.00 P 0.00 0.00 0.00 6.91 +0.67 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 7.52 +0.67 45 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 8.28 +0.79 45 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 8.98 +0.80 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 9.71 +0.83 45 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.46 +0.79 46 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 11.23 +0.87 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 12.01 +0.90 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 12.81 +0.93 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 13.62 +0.96 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 14.44 +0.95 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 15.28 +0.99 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 16.14 +1.00 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.32 +1.05 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 20.48 +1.00 43 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 22.79 +1.03 42 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.18 +1.10 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.73 +1.25 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.19 +1.27 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.68 +1.27 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.18 +1.23 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.03 +0.29 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.35 +0.33 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.66 +0.34 46 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 3.03 +0.37 46 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 3.45 +0.38 46 0 18 0
29SEP27 31.00 P 0.00 0.00 0.00 3.88 +0.41 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.34 +0.44 46 0 11 0
29SEP27 33.00 P 0.00 0.00 0.00 4.85 +0.49 46 0 59 0
29SEP27 34.00 P 0.00 0.00 0.00 5.37 +0.55 46 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 5.90 +0.58 45 0 25 0
29SEP27 36.00 P 0.00 0.00 0.00 6.50 +0.62 45 0 14 0
29SEP27 37.00 P 0.00 0.00 0.00 7.12 +0.68 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.74 +0.71 46 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 8.37 +0.73 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.05 +0.77 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.75 +0.75 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.46 +0.77 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.20 +0.81 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.95 +0.82 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.71 +0.84 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.49 +0.86 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.28 +0.88 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.08 +0.91 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.89 +0.93 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.72 +0.95 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.83 +0.98 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.00 +1.03 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.14 +0.97 44 0 0 0
TOTAL PUT 959 15,042 +63
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$ 16.410
29OCT26 11.00 C 0.00 0.00 0.00 5.42 -0.21 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.92 -0.21 99 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.42 -0.21 87 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.92 -0.21 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.42 -0.21 64 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.92 -0.20 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.42 -0.20 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.92 -0.20 34 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.42 -0.20 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.95 -0.18 31 0 15 0
29OCT26 16.00 C 0.50 0.50 0.50 0.55 -0.14 32 15 261 0
29OCT26 16.50 C 0.22 0.22 0.19 0.23 -0.11 29 31 247 +7
29OCT26 17.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 545 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.45 -0.21 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.95 -0.22 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.45 -0.22 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.95 -0.22 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.45 -0.23 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.96 -0.22 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.47 -0.19 27 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.00 -0.18 27 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.55 -0.17 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.15 -0.14 27 0 36 0
27NOV26 16.00 C 0.79 0.79 0.71 0.79 -0.15 26 45 120 +15
27NOV26 16.50 C 0.47 0.47 0.47 0.53 -0.09 26 298 675 +177
27NOV26 17.00 C 0.34 0.34 0.34 0.33 -0.07 26 15 448 -4
27NOV26 17.50 C 0.20 0.20 0.20 0.20 -0.04 27 8 72 -8
27NOV26 18.00 C 0.12 0.12 0.12 0.12 -0.01 27 5 217 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.48 -0.22 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.48 -0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 -0.28 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.28 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 -0.23 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 -0.18 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.12 -0.17 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 -0.15 26 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.16 25 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.15 25 0 133 0
30DEC26 16.50 C 0.73 0.73 0.73 0.75 -0.10 26 15 338 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.08 26 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.06 26 0 245 0
30DEC26 18.00 C 0.26 0.26 0.26 0.26 -0.05 26 15 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 443 0
30DEC26 19.00 C 0.12 0.12 0.12 0.12 -0.01 27 45 261 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 27 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 27 0 670 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.98 -0.27 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.48 -0.28 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.96 -0.32 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.49 -0.31 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.03 -0.29 16 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.64 -0.18 26 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.22 -0.17 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.83 -0.15 26 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.48 -0.14 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 1.16 -0.15 25 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.90 -0.13 25 0 420 0
28JAN27 17.00 C 0.00 0.00 0.00 0.68 -0.10 25 0 84 0
28JAN27 17.50 C 0.00 0.00 0.00 0.51 -0.08 25 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 6 0
28JAN27 18.50 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.51 -0.32 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.03 -0.32 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.56 -0.31 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 -0.31 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 -0.29 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.21 -0.28 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.84 -0.14 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.11 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.10 -0.10 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 -0.07 27 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 -0.05 27 0 75 0
30MAR27 16.50 C 0.00 0.00 0.00 1.23 -0.03 26 0 205 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.02 26 0 125 0
30MAR27 17.50 C 0.00 0.00 0.00 0.81 -0.05 26 0 55 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 -0.03 26 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.01 27 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 +0.01 27 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 27 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 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.63 -0.31 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.16 -0.31 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.70 -0.31 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.26 -0.29 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.83 -0.29 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.43 -0.27 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.05 -0.25 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.69 -0.15 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.36 -0.14 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.06 -0.12 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.78 -0.11 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.57 -0.02 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.31 -0.09 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.15 -0.08 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 -0.13 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.82 -0.06 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 -0.06 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.05 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 0.00 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.68 -0.27 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.18 -0.31 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.73 -0.30 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.30 -0.29 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.89 -0.27 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 -0.26 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.13 -0.25 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.79 -0.15 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.48 -0.13 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.20 -0.11 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.99 -0.11 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.74 -0.10 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.52 -0.09 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.32 -0.09 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.16 -0.07 29 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.00 -0.06 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.87 -0.05 29 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 0.75 -0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.65 -0.04 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 42 0
29SEP27 22.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 3 0
TOTAL CALL 492 11,923 +187
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 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 35 0 212 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 363 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 265 0
29OCT26 16.50 P 0.39 0.39 0.33 0.33 +0.11 31 282 467 +176
29OCT26 17.00 P 0.00 0.00 0.00 0.66 +0.15 30 0 361 0
29OCT26 17.50 P 0.00 0.00 0.00 1.10 +0.18 29 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.59 +0.20 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.09 +0.20 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 2.59 +0.20 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.18 +0.29 93 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.70 +0.31 108 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.71 +0.32 129 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.71 +0.32 147 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.71 +0.32 162 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.71 +0.32 178 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.71 +0.32 192 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.71 +0.32 206 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.66 +0.27 199 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 51 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 40 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 31 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 79 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 +0.06 27 0 287 0
27NOV26 16.00 P 0.39 0.40 0.37 0.37 +0.10 28 53 494 +5
27NOV26 16.50 P 0.64 0.64 0.64 0.60 +0.14 27 60 303 0
27NOV26 17.00 P 0.00 0.00 0.00 0.91 +0.17 28 0 324 0
27NOV26 17.50 P 0.00 0.00 0.00 1.25 +0.18 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.66 +0.19 27 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.12 +0.20 27 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.59 +0.19 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.18 +0.29 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.70 +0.31 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.71 +0.32 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.71 +0.32 68 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.71 +0.32 75 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.71 +0.32 82 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.71 +0.32 89 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.71 +0.32 95 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.70 +0.31 100 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.05 27 0 328 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.08 27 0 282 0
30DEC26 16.00 P 0.53 0.53 0.53 0.55 +0.10 27 60 95 -15
30DEC26 16.50 P 0.81 0.81 0.81 0.79 +0.14 27 25 165 -15
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.17 28 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 +0.15 26 0 274 0
30DEC26 18.00 P 0.00 0.00 0.00 1.77 +0.17 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 +0.18 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.20 27 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.29 35 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.70 +0.31 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.71 +0.32 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 +0.32 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 +0.32 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 +0.32 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.71 +0.32 67 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.71 +0.32 72 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.70 +0.31 75 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.66 +0.27 75 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.66 +0.27 79 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.66 +0.27 82 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.66 +0.27 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.70 +0.31 94 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.70 +0.31 98 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.70 +0.31 101 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.70 +0.31 104 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.70 +0.31 107 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.30 +0.05 26 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.45 +0.07 26 0 263 0
28JAN27 16.00 P 0.00 0.00 0.00 0.65 +0.10 26 0 21 0
28JAN27 16.50 P 0.00 0.00 0.00 0.89 +0.12 26 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.18 +0.14 26 0 8 0
28JAN27 17.50 P 0.00 0.00 0.00 1.48 +0.13 26 0 18 0
28JAN27 18.00 P 0.00 0.00 0.00 1.85 +0.15 26 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.25 +0.17 26 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.68 +0.18 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.22 +0.27 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.70 +0.30 33 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.71 +0.32 39 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.71 +0.32 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 +0.07 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 +0.09 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 +0.11 27 0 130 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.13 27 0 279 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 +0.15 27 0 403 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.15 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 +0.14 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 +0.19 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.05 +0.20 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 +0.21 27 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.90 +0.30 29 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.32 +0.30 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 +0.18 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.71 +0.32 33 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 +0.32 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.71 +0.32 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.71 +0.32 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.71 +0.32 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.71 +0.32 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.70 +0.31 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.69 +0.30 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.69 +0.30 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.69 +0.30 62 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.70 +0.31 65 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.70 +0.31 67 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.70 +0.31 70 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.70 +0.31 72 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.04 29 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 2 0
29JUN27 13.50 P 0.48 0.48 0.48 0.51 +0.07 29 20 40 -20
29JUN27 14.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 +0.12 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.07 +0.14 29 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.29 +0.14 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 +0.16 29 0 81 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 +0.12 27 0 174 0
29JUN27 17.00 P 0.00 0.00 0.00 2.13 +0.12 28 0 70 0
29JUN27 17.50 P 2.39 2.39 2.39 2.40 +0.07 27 20 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 +0.08 27 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.12 +0.18 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.20 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.92 +0.22 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.34 +0.25 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 +0.27 27 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.11 +0.30 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.03 +0.31 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.97 +0.32 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.92 +0.32 18 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.88 +0.32 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.84 +0.32 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.81 +0.32 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.31 +0.04 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.54 +0.06 29 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.68 +0.06 29 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.85 +0.08 29 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.03 +0.09 29 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.23 +0.09 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.46 +0.11 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.72 +0.11 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 1.99 +0.13 28 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.30 +0.15 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.63 +0.17 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.00 +0.21 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.35 +0.21 28 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.73 +0.23 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.12 +0.24 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.52 +0.24 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.36 +0.26 28 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.23 +0.28 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.12 +0.29 27 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.04 +0.30 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.97 +0.33 26 0 5 0
TOTAL PUT 520 10,072 +131
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$ 71.150
23OCT26 51.00 C 0.00 0.00 0.00 20.15 -1.08 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 19.15 -1.07 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 18.15 -1.08 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 17.15 -1.08 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 16.15 -1.07 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 15.15 -1.08 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 14.16 -1.06 155 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 13.16 -1.07 143 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 12.16 -1.07 132 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 11.16 -0.99 121 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 10.16 -0.96 110 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 9.16 -1.07 99 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 8.16 -1.10 89 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 7.16 -0.97 78 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 6.16 -1.10 67 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 5.16 -0.99 57 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 4.17 -1.00 55 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 3.16 -1.01 36 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 2.19 -0.98 37 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 1.32 -0.93 38 0 0 0
23OCT26 71.00 C 0.61 0.61 0.61 0.62 -0.82 36 10 10 +5
23OCT26 72.00 C 0.50 0.50 0.19 0.24 -0.50 37 44 42 -18
23OCT26 73.00 C 0.20 0.20 0.09 0.07 -0.29 38 110 223 -25
23OCT26 74.00 C 0.03 0.03 0.03 0.02 -0.13 40 10 157 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 186 0
23OCT26 76.00 C 0.02 0.02 0.02 0.01 -0.02 56 10 30 -10
23OCT26 77.00 C 0.01 0.01 0.01 0.01 0.00 66 10 18 -10
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.17 -0.95 212 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.17 -0.95 200 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.17 -0.95 187 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.17 -0.95 173 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.17 -0.95 149 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.17 -0.95 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.17 -0.95 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.17 -0.95 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.17 -0.96 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.17 -0.96 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.17 -0.96 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.17 -0.96 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.17 -0.96 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.18 -0.95 134 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.18 -0.95 127 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.18 -0.95 120 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.18 -0.95 113 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.18 -0.95 106 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.18 -0.95 98 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.18 -0.95 89 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.18 -0.95 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.18 -0.95 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.18 -0.96 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.68 -0.96 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.18 -1.04 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.67 -0.97 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.18 -0.98 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 8.70 -0.98 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.25 -1.01 37 0 156 0
29OCT26 67.50 C 3.89 3.89 3.89 3.81 -1.00 28 1 449 +1
29OCT26 70.00 C 2.02 2.02 1.82 1.91 -0.77 31 18 1,081 -14
29OCT26 72.50 C 0.94 0.94 0.62 0.70 -0.41 31 171 1,606 +43
29OCT26 75.00 C 0.19 0.24 0.16 0.20 -0.16 32 187 2,114 +42
29OCT26 77.50 C 0.08 0.08 0.06 0.04 -0.07 32 162 2,483 -27
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,077 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,383 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,276 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 975 0
29OCT26 90.00 C 0.02 0.02 0.02 0.01 0.00 64 16 543 -16
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 10 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 131 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 153 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 157 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 165 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 19.17 - 0 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 18.19 -1.20 66 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 17.19 -1.19 60 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 16.18 -1.21 0 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 15.18 -1.21 0 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 14.19 -1.20 0 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 13.19 -1.20 0 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 12.20 -1.03 49 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 11.20 -0.96 45 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 10.21 -0.95 45 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 9.22 -1.01 43 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 8.23 -1.03 41 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 7.26 -0.93 40 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 6.30 -0.96 39 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 5.37 -0.90 38 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 4.43 -0.91 35 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 3.58 -0.92 35 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 2.82 -0.80 35 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 2.13 -0.75 34 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 1.54 -0.63 34 0 0 0
30OCT26 72.00 C 1.23 1.33 1.11 1.07 -0.50 33 194 104 +104
30OCT26 73.00 C 0.81 0.93 0.81 0.73 -0.38 34 77 76 +46
30OCT26 74.00 C 0.56 0.56 0.55 0.50 -0.26 35 60 232 +15
30OCT26 75.00 C 0.30 0.30 0.30 0.31 -0.19 34 30 123 0
30OCT26 76.00 C 0.18 0.18 0.18 0.18 -0.14 34 30 151 0
30OCT26 77.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 129 0
30OCT26 78.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 58 0
30OCT26 79.00 C 0.07 0.07 0.07 0.03 -0.04 34 3 21 +3
30OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 5 0
30OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
30OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.24 -0.95 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.24 -0.96 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.25 -0.95 90 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.25 -0.95 78 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.25 -0.95 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.26 -0.95 81 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.26 -0.95 72 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.26 -0.95 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.26 -0.96 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.27 -0.95 65 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.27 -0.95 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.27 -0.96 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.28 -0.95 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.28 -0.95 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.28 -0.96 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.29 -0.95 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.29 -0.95 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.29 -0.96 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.30 -0.95 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.30 -0.95 33 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.31 -0.95 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.31 -0.95 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.32 -0.95 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.84 -0.94 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.37 -1.02 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.97 -0.88 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.57 -0.94 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.24 -0.90 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 6.96 -0.94 31 0 123 0
27NOV26 67.50 C 0.00 0.00 0.00 5.09 -0.81 31 0 311 0
27NOV26 70.00 C 0.00 0.00 0.00 3.47 -0.63 30 0 839 0
27NOV26 72.50 C 2.26 2.26 2.11 2.16 -0.48 29 16 621 +9
27NOV26 75.00 C 1.47 1.47 1.43 1.29 -0.30 29 14 1,409 -2
27NOV26 77.50 C 0.72 0.74 0.72 0.74 -0.20 30 49 983 +49
27NOV26 80.00 C 0.45 0.45 0.43 0.42 -0.11 30 36 623 +9
27NOV26 82.50 C 0.25 0.26 0.24 0.22 -0.07 30 37 1,064 +2
27NOV26 85.00 C 0.16 0.16 0.16 0.11 -0.04 31 4 1,545 +4
27NOV26 87.50 C 0.13 0.13 0.11 0.05 -0.03 30 53 1,081 +47
27NOV26 90.00 C 0.08 0.08 0.07 0.03 -0.01 32 15 1,351 0
27NOV26 92.50 C 0.05 0.05 0.05 0.02 0.00 33 2 658 +2
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 229 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 119 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 247 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 232 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 43.34 -1.19 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.43 -1.11 96 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.36 -1.18 78 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.36 -1.19 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.38 -1.18 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.38 -1.18 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.39 -1.18 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.40 -1.18 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.41 -1.18 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.41 -1.18 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.43 -1.18 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.43 -1.18 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.45 -1.18 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.46 -1.18 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.47 -1.18 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.47 -1.18 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.50 -1.17 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.50 -1.18 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.51 -1.17 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.52 -1.17 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.52 -1.18 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.55 -1.16 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.57 -1.16 42 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 19.14 -1.15 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.73 -1.14 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.39 -1.10 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.98 -0.97 32 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 9.83 -0.88 31 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 7.83 -0.74 31 0 53 0
30DEC26 67.50 C 0.00 0.00 0.00 5.99 -0.76 30 0 196 0
30DEC26 70.00 C 4.39 4.39 4.39 4.49 -0.60 29 1 801 0
30DEC26 72.50 C 3.60 3.60 3.12 3.20 -0.46 29 56 948 -2
30DEC26 75.00 C 2.30 2.38 2.23 2.21 -0.37 28 194 1,813 +187
30DEC26 77.50 C 1.65 1.65 1.54 1.54 -0.25 29 76 1,093 +76
30DEC26 80.00 C 1.10 1.10 1.02 1.05 -0.17 29 46 501 0
30DEC26 82.50 C 0.71 0.71 0.71 0.72 -0.09 30 4 1,395 -4
30DEC26 85.00 C 0.50 0.50 0.48 0.48 -0.04 30 68 728 -45
30DEC26 87.50 C 0.39 0.39 0.35 0.33 +0.01 31 60 2,543 +60
30DEC26 90.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 4,277 0
30DEC26 92.50 C 0.22 0.22 0.22 0.14 +0.02 31 30 1,020 0
30DEC26 95.00 C 0.19 0.19 0.18 0.09 +0.02 32 2 425 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 344 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 229 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 545 0
30DEC26 132.50 C 0.01 0.01 0.01 0.01 0.00 48 30 30 +30
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 330 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 43.43 -1.18 73 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 42.44 -1.18 71 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 41.45 -1.19 69 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 40.44 -1.20 62 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 39.46 -1.19 62 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 38.46 -1.21 58 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 37.49 -1.19 60 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 36.48 -1.21 55 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 35.52 -1.19 58 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 34.53 -1.19 56 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 33.55 -1.19 55 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 32.55 -1.20 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 31.59 -1.16 53 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 30.62 -1.16 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 29.60 -1.18 48 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 28.61 -1.18 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 27.62 -1.18 45 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 26.65 -1.18 44 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 25.67 -1.18 43 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 24.70 -1.17 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 23.73 -1.17 42 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 22.76 -1.16 41 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 21.80 -1.16 40 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.41 -1.14 38 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.05 -1.12 36 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 14.75 -1.00 34 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 12.52 -0.85 33 0 3 0
28JAN27 62.50 C 0.00 0.00 0.00 10.35 -0.86 31 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.34 -0.83 29 0 30 0
28JAN27 67.50 C 6.68 6.68 6.68 6.72 -0.74 29 4 85 +4
28JAN27 70.00 C 0.00 0.00 0.00 5.22 -0.64 29 0 393 0
28JAN27 72.50 C 3.99 3.99 3.99 4.00 -0.49 29 15 55 -9
28JAN27 75.00 C 0.00 0.00 0.00 2.98 -0.37 29 0 124 0
28JAN27 77.50 C 2.24 2.24 2.19 2.18 -0.31 29 16 172 +1
28JAN27 80.00 C 1.72 1.72 1.72 1.60 -0.24 29 10 209 -10
28JAN27 82.50 C 1.27 1.27 1.18 1.19 -0.13 29 70 297 +30
28JAN27 85.00 C 0.96 0.96 0.85 0.85 -0.07 30 35 301 -18
28JAN27 87.50 C 0.71 0.71 0.65 0.59 -0.04 30 132 174 +71
28JAN27 90.00 C 0.51 0.51 0.51 0.41 -0.02 30 30 67 +15
28JAN27 92.50 C 0.00 0.00 0.00 0.28 0.00 30 0 35 0
28JAN27 95.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 40 0
28JAN27 97.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 73 0
28JAN27 100.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.61 -1.19 62 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.67 -1.15 64 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.69 -1.15 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.66 -1.19 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.68 -1.19 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.71 -1.18 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 37.73 -1.18 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 36.75 -1.19 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 35.77 -1.18 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 34.79 -1.20 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.82 -1.17 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.84 -1.19 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.86 -1.19 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 30.91 -1.17 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 29.94 -1.17 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 28.99 -1.16 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.03 -1.16 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.08 -1.15 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.13 -1.15 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.18 -1.15 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.23 -1.15 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.29 -1.14 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.35 -1.14 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.03 -1.11 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.78 -1.06 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.58 -1.04 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.49 -0.84 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 11.46 -0.85 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 9.68 -0.76 30 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 8.14 -0.67 30 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 6.69 -0.51 30 0 668 0
30MAR27 72.50 C 0.00 0.00 0.00 5.45 -0.42 29 0 398 0
30MAR27 75.00 C 4.27 4.27 4.27 4.39 -0.37 29 4 1,396 -4
30MAR27 77.50 C 0.00 0.00 0.00 3.44 -0.38 29 0 143 0
30MAR27 80.00 C 2.70 2.70 2.70 2.70 -0.42 29 30 790 +30
30MAR27 82.50 C 0.00 0.00 0.00 2.20 -0.27 29 0 2,189 0
30MAR27 85.00 C 0.00 0.00 0.00 1.71 -0.25 29 0 724 0
30MAR27 87.50 C 1.42 1.43 1.37 1.32 -0.23 29 200 490 +171
30MAR27 90.00 C 0.00 0.00 0.00 1.01 -0.24 29 0 749 0
30MAR27 92.50 C 0.95 0.95 0.91 0.76 -0.27 29 62 239 +62
30MAR27 95.00 C 0.00 0.00 0.00 0.58 -0.25 29 0 122 0
30MAR27 97.50 C 0.00 0.00 0.00 0.43 -0.23 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.32 -0.21 29 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.24 -0.18 29 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.18 -0.16 29 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 -0.14 29 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.10 -0.12 29 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.07 -0.11 29 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.05 -0.09 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.04 -0.08 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.02 -0.06 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 -0.05 29 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 45 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 34 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 35 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 43.83 -1.18 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 42.86 -1.18 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 41.88 -1.18 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 40.91 -1.18 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 39.94 -1.18 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 38.96 -1.18 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.00 -1.18 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.03 -1.19 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 36.08 -1.17 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 35.13 -1.16 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.17 -1.17 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.22 -1.17 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 32.28 -1.16 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 31.33 -1.16 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.38 -1.16 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.45 -1.15 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.51 -1.15 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.59 -1.13 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.65 -1.14 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.72 -1.14 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.78 -1.14 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.88 -1.12 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.97 -1.11 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.74 -1.08 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 18.52 -1.00 34 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 16.49 -1.02 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.52 -0.97 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 12.67 -0.70 32 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 10.84 -0.84 30 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.46 -0.52 31 0 586 0
29JUN27 70.00 C 0.00 0.00 0.00 8.08 -0.48 30 0 1,189 0
29JUN27 72.50 C 6.88 6.88 6.88 6.85 -0.45 30 5 1,670 -5
29JUN27 75.00 C 0.00 0.00 0.00 5.80 -0.33 30 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 4.89 -0.33 30 0 164 0
29JUN27 80.00 C 0.00 0.00 0.00 4.12 -0.28 30 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.46 -0.23 30 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 2.87 -0.21 30 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.41 -0.16 30 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 1.99 -0.14 30 0 438 0
29JUN27 92.50 C 0.00 0.00 0.00 1.66 -0.12 30 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.37 -0.09 30 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.14 -0.08 30 0 132 0
29JUN27 100.00 C 0.00 0.00 0.00 0.93 -0.06 31 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.78 -0.05 31 0 429 0
29JUN27 105.00 C 0.85 0.85 0.85 0.61 -0.07 30 30 222 0
29JUN27 107.50 C 0.00 0.00 0.00 0.53 -0.03 31 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.36 -0.02 31 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 30 0
29JUN27 122.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 30 0
29JUN27 125.00 C 0.00 0.00 0.00 0.14 0.00 31 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.10 0.00 32 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 0.00 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.05 0.00 32 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 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 31 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 43.83 -1.18 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 42.86 -1.18 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 41.88 -1.19 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 40.91 -1.18 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 39.94 -1.18 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 38.98 -1.16 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.01 -1.18 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 37.05 -1.18 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 36.10 -1.17 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 35.15 -1.16 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 34.20 -1.16 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 33.26 -1.13 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 32.33 -1.14 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 31.39 -1.10 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 30.46 -1.13 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.54 -1.13 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.62 -1.14 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 27.69 -1.13 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 26.79 -1.03 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 25.88 -1.04 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 24.99 -1.10 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.10 -1.01 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.21 -1.00 36 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 21.08 -1.05 35 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.33 -0.70 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.05 -0.96 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.17 -0.86 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.43 -0.81 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.74 -0.65 30 0 0 0
29SEP27 67.50 C 10.59 10.59 10.40 10.61 -0.40 31 30 71 +20
29SEP27 70.00 C 0.00 0.00 0.00 8.99 -0.50 30 0 45 0
29SEP27 72.50 C 8.27 8.27 8.27 7.91 -0.56 30 25 165 +25
29SEP27 75.00 C 0.00 0.00 0.00 6.82 -0.46 30 0 176 0
29SEP27 77.50 C 0.00 0.00 0.00 5.94 -0.46 30 0 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.18 -0.41 30 0 180 0
29SEP27 82.50 C 4.77 4.77 4.77 4.45 -0.42 30 25 265 +25
29SEP27 85.00 C 0.00 0.00 0.00 3.85 -0.36 30 0 67 0
29SEP27 87.50 C 0.00 0.00 0.00 3.27 -0.37 30 0 130 0
29SEP27 90.00 C 2.86 2.86 2.86 2.83 -0.36 30 6 214 +6
29SEP27 92.50 C 0.00 0.00 0.00 2.39 -0.39 29 0 57 0
29SEP27 95.00 C 0.00 0.00 0.00 2.05 -0.38 29 0 28 0
29SEP27 97.50 C 0.00 0.00 0.00 1.73 -0.37 29 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.48 -0.39 29 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.25 -0.35 29 0 3 0
29SEP27 105.00 C 1.46 1.46 1.46 1.05 -0.37 29 30 93 +30
29SEP27 107.50 C 0.00 0.00 0.00 0.87 -0.38 29 0 63 0
29SEP27 110.00 C 0.00 0.00 0.00 0.72 -0.38 29 0 34 0
29SEP27 112.50 C 0.00 0.00 0.00 0.62 -0.37 29 0 61 0
29SEP27 115.00 C 0.00 0.00 0.00 0.53 -0.36 29 0 105 0
29SEP27 117.50 C 0.00 0.00 0.00 0.44 -0.37 29 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.38 -0.35 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.31 -0.35 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.26 -0.32 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.22 -0.30 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.18 -0.29 29 0 15 0
29SEP27 132.50 C 0.00 0.00 0.00 0.15 -0.28 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.13 -0.25 29 0 30 0
29SEP27 137.50 C 0.00 0.00 0.00 0.11 -0.23 29 0 45 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 -0.22 29 0 45 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 -0.21 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.06 -0.20 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.05 -0.19 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.04 -0.17 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.03 -0.17 29 0 0 0
TOTAL CALL 2,705 75,373 +1,005
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
23OCT26 68.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
23OCT26 69.00 P 0.06 0.09 0.06 0.08 +0.03 45 123 150 +87
23OCT26 70.00 P 0.15 0.23 0.15 0.21 +0.07 42 77 197 -72
23OCT26 71.00 P 0.39 0.54 0.37 0.50 +0.22 38 125 131 +78
23OCT26 72.00 P 0.64 0.92 0.64 1.09 +0.50 38 17 211 -3
23OCT26 73.00 P 1.55 1.64 1.55 1.96 +0.76 44 7 188 -1
23OCT26 74.00 P 0.00 0.00 0.00 2.89 +0.91 47 0 15 0
23OCT26 75.00 P 0.00 0.00 0.00 3.89 +0.84 59 0 0 -4
23OCT26 76.00 P 0.00 0.00 0.00 4.93 +1.01 81 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 5.93 +1.02 94 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 6.93 +1.03 106 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 7.93 +1.03 117 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 8.93 +1.03 128 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 9.93 +1.03 140 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 10.93 +1.03 150 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 11.93 +1.03 161 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 12.93 +1.03 170 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 13.93 +1.03 180 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 14.92 +1.02 186 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 15.92 +1.02 195 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 16.92 +1.02 205 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 17.92 +1.02 214 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 18.92 +1.02 223 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 19.92 +1.02 231 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 20.92 +1.02 240 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 21.92 +1.02 248 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 151 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 150 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 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 821 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 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 0.05 0.05 0.05 0.02 0.00 43 5 824 -5
29OCT26 65.00 P 0.07 0.10 0.07 0.07 +0.01 39 202 2,186 +117
29OCT26 67.50 P 0.20 0.26 0.18 0.23 +0.06 34 351 1,366 -49
29OCT26 70.00 P 0.66 0.80 0.58 0.76 +0.23 32 371 3,113 -63
29OCT26 72.50 P 1.80 2.14 1.61 2.02 +0.61 31 142 1,744 -135
29OCT26 75.00 P 0.00 0.00 0.00 4.01 +0.78 32 0 1,050 0
29OCT26 77.50 P 0.00 0.00 0.00 6.39 +0.94 35 0 406 0
29OCT26 80.00 P 0.00 0.00 0.00 8.93 +1.03 51 0 115 0
29OCT26 82.50 P 0.00 0.00 0.00 11.37 +0.97 52 0 25 0
29OCT26 85.00 P 0.00 0.00 0.00 13.93 +1.03 71 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.35 +0.95 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.92 +1.02 87 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.35 +0.95 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.85 +0.95 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.35 +0.95 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.85 +0.95 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.35 +0.95 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.85 +0.95 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.35 +0.95 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.85 +0.95 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.35 +0.95 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.35 +0.95 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.85 +0.95 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.35 +0.95 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.35 +0.95 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.35 +0.95 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.35 +0.95 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.35 +0.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.35 +0.95 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.85 +0.95 0 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 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 59 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 0.02 +0.01 46 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 3 0
30OCT26 65.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 13 0
30OCT26 66.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
30OCT26 67.00 P 0.27 0.27 0.27 0.28 +0.09 38 1 2 +1
30OCT26 68.00 P 0.00 0.00 0.00 0.43 +0.13 37 0 31 0
30OCT26 69.00 P 0.62 0.66 0.62 0.65 +0.21 36 7 6 +5
30OCT26 70.00 P 0.79 0.79 0.79 0.96 +0.31 35 21 36 +21
30OCT26 71.00 P 1.27 1.28 1.15 1.37 +0.42 34 55 77 +38
30OCT26 72.00 P 1.65 1.94 1.65 1.91 +0.55 34 17 61 +16
30OCT26 73.00 P 2.60 2.60 2.60 2.57 +0.69 35 15 15 +15
30OCT26 74.00 P 0.00 0.00 0.00 3.35 +0.82 36 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 4.19 +0.84 37 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 4.99 +0.82 34 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 5.93 +0.75 35 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 6.93 +0.96 39 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 7.93 +1.00 44 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 8.93 +1.02 48 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 9.93 +1.03 52 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 10.93 +1.03 55 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 11.93 +1.03 59 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 12.93 +1.03 63 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 13.93 +1.03 67 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 14.92 +1.02 69 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 15.92 +1.02 72 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 16.92 +1.02 76 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 17.92 +1.02 79 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 18.92 +1.02 82 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 19.92 +1.02 85 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 20.92 +1.02 89 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 21.92 +1.02 92 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 84 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 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 64 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 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 40 0 199 0
27NOV26 55.00 P 0.09 0.09 0.09 0.05 +0.02 39 10 353 +10
27NOV26 57.50 P 0.15 0.15 0.15 0.10 +0.04 37 1 516 +1
27NOV26 60.00 P 0.20 0.23 0.20 0.22 +0.08 36 108 763 -69
27NOV26 62.50 P 0.39 0.44 0.39 0.42 +0.13 35 178 1,489 +162
27NOV26 65.00 P 0.65 0.77 0.64 0.77 +0.22 34 150 3,071 -19
27NOV26 67.50 P 1.14 1.22 1.08 1.28 +0.29 32 164 1,423 +54
27NOV26 70.00 P 1.84 2.16 1.84 2.10 +0.41 30 25 1,437 -11
27NOV26 72.50 P 2.98 3.23 2.98 3.30 +0.54 29 76 1,530 -17
27NOV26 75.00 P 4.54 4.96 4.54 4.92 +0.74 29 47 1,263 -22
27NOV26 77.50 P 0.00 0.00 0.00 6.97 +0.87 31 0 1,959 0
27NOV26 80.00 P 0.00 0.00 0.00 9.13 +0.90 31 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 11.48 +0.98 32 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 13.93 +0.98 35 0 24 0
27NOV26 87.50 P 0.00 0.00 0.00 16.35 +0.95 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.92 +1.02 43 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 21.35 +0.95 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.85 +0.95 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.35 +0.95 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.85 +0.95 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.35 +0.95 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.85 +0.95 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.35 +0.95 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.85 +0.95 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.35 +0.95 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.35 +0.95 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.85 +0.95 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.35 +0.95 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.35 +0.95 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.35 +0.95 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.35 +0.95 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.35 +0.95 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 81.35 +0.95 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.85 +0.95 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 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 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 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 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 35 0 193 0
30DEC26 50.00 P 0.10 0.10 0.10 0.03 0.00 35 80 336 +80
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 365 0
30DEC26 55.00 P 0.20 0.20 0.20 0.14 +0.03 34 15 379 0
30DEC26 57.50 P 0.30 0.30 0.30 0.27 +0.06 33 23 621 0
30DEC26 60.00 P 0.49 0.55 0.49 0.48 +0.09 32 57 3,416 -2
30DEC26 62.50 P 0.78 0.84 0.77 0.83 +0.17 32 23 2,036 -5
30DEC26 65.00 P 1.19 1.26 1.18 1.29 +0.23 31 118 1,340 +81
30DEC26 67.50 P 1.84 2.00 1.79 1.97 +0.33 30 272 1,667 +113
30DEC26 70.00 P 2.77 2.94 2.66 2.93 +0.46 29 68 2,470 +6
30DEC26 72.50 P 3.97 4.01 3.97 4.14 +0.54 29 2 1,836 +1
30DEC26 75.00 P 0.00 0.00 0.00 5.64 +0.65 28 0 1,012 0
30DEC26 77.50 P 7.45 7.45 7.43 7.79 +0.99 32 30 725 0
30DEC26 80.00 P 9.40 9.40 9.40 9.59 +0.85 30 3 2,312 -3
30DEC26 82.50 P 0.00 0.00 0.00 11.77 +0.88 30 0 822 0
30DEC26 85.00 P 13.90 13.90 13.90 14.13 +0.97 32 4 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.56 +1.10 34 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.92 +1.01 34 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 21.47 +0.46 39 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 23.85 +0.95 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.39 +0.99 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.87 +0.97 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.35 +0.95 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.88 +0.98 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.35 +0.95 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.85 +0.95 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.35 +0.95 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.35 +0.95 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.87 +0.97 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.38 +0.98 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.43 +1.03 76 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 66.35 +0.95 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.36 +0.96 77 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.36 +0.96 80 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.36 +0.96 83 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.85 +0.95 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 14 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 117 0
28JAN27 55.00 P 0.37 0.37 0.37 0.27 +0.06 32 15 260 +15
28JAN27 57.50 P 0.52 0.52 0.52 0.46 +0.08 32 15 254 +15
28JAN27 60.00 P 0.76 0.83 0.76 0.76 +0.11 31 95 438 +17
28JAN27 62.50 P 1.15 1.19 1.15 1.19 +0.18 31 90 1,607 +60
28JAN27 65.00 P 1.79 1.79 1.79 1.77 +0.27 30 37 149 +36
28JAN27 67.50 P 0.00 0.00 0.00 2.50 +0.35 29 0 97 0
28JAN27 70.00 P 0.00 0.00 0.00 3.47 +0.42 29 0 218 0
28JAN27 72.50 P 4.20 4.20 4.20 4.70 +0.50 28 15 90 +15
28JAN27 75.00 P 6.03 6.03 6.03 6.26 +0.67 29 1 116 +1
28JAN27 77.50 P 0.00 0.00 0.00 8.19 +0.91 30 0 166 0
28JAN27 80.00 P 0.00 0.00 0.00 9.92 +0.80 29 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 12.03 +0.85 29 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 14.21 +0.83 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.56 +1.10 30 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.92 +0.96 30 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.47 +0.46 34 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.85 +0.95 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.39 +0.99 37 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 28.87 +0.97 38 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 31.35 +0.95 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.88 +0.98 43 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 36.35 +0.95 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.85 +0.95 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 41.35 +0.95 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 46.35 +0.95 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.87 +0.97 54 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 56.38 +0.98 60 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 61.43 +1.03 66 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 66.35 +0.95 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 71.36 +0.96 68 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 76.36 +0.96 71 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30MAR27 41.00 P 0.15 0.15 0.15 0.03 0.00 35 30 30 +30
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 35 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 34 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 182 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 +0.04 33 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 +0.07 32 0 189 0
30MAR27 57.50 P 1.10 1.10 1.10 0.99 +0.10 32 32 408 +30
30MAR27 60.00 P 1.37 1.43 1.37 1.43 +0.15 31 52 564 +30
30MAR27 62.50 P 1.94 2.01 1.91 1.97 +0.25 31 256 734 +218
30MAR27 65.00 P 0.00 0.00 0.00 2.58 +0.28 30 0 2,155 0
30MAR27 67.50 P 0.00 0.00 0.00 3.42 +0.37 29 0 1,346 0
30MAR27 70.00 P 4.48 4.48 4.48 4.43 +0.46 29 5 1,977 -5
30MAR27 72.50 P 0.00 0.00 0.00 5.66 +0.54 28 0 437 0
30MAR27 75.00 P 7.13 7.13 7.13 7.12 +0.53 28 15 370 +15
30MAR27 77.50 P 0.00 0.00 0.00 8.83 +0.63 28 0 812 0
30MAR27 80.00 P 0.00 0.00 0.00 10.65 +0.64 29 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 12.62 +0.63 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 15.14 +1.16 32 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 16.89 +1.01 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.12 +1.05 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.47 +0.46 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.86 +0.81 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.39 +0.93 31 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 28.87 +0.96 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.35 +0.95 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.88 +0.98 37 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.35 +0.95 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.85 +0.95 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.35 +0.95 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.35 +0.95 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.87 +0.97 46 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 56.38 +0.98 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.43 +1.03 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.37 +0.97 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.36 +0.96 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.36 +0.96 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 81.36 +0.96 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.85 +0.95 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 -0.01 34 0 31 0
29JUN27 44.00 P 0.52 0.52 0.52 0.28 -0.01 34 12 57 +12
29JUN27 45.00 P 0.59 0.59 0.59 0.33 -0.01 33 2 86 +2
29JUN27 46.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 0.00 33 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 34 0
29JUN27 49.00 P 0.00 0.00 0.00 0.66 +0.01 33 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.76 +0.02 33 0 132 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 +0.04 32 0 205 0
29JUN27 55.00 P 0.00 0.00 0.00 1.52 +0.13 32 0 213 0
29JUN27 57.50 P 2.08 2.08 2.08 1.99 +0.19 31 30 136 +8
29JUN27 60.00 P 0.00 0.00 0.00 2.59 +0.25 31 0 412 0
29JUN27 62.50 P 0.00 0.00 0.00 3.24 +0.22 30 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 4.10 +0.30 30 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 5.09 +0.40 29 0 481 0
29JUN27 70.00 P 0.00 0.00 0.00 6.18 +0.46 29 0 308 0
29JUN27 72.50 P 0.00 0.00 0.00 7.44 +0.51 28 0 962 0
29JUN27 75.00 P 8.79 8.79 8.79 8.91 +0.48 28 15 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 10.73 +0.74 29 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 12.34 +0.73 29 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 14.12 +0.73 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 16.03 +0.74 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.05 +0.81 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.14 +0.83 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 22.47 +1.04 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.68 +1.06 29 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 26.93 +1.08 29 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 29.22 +1.01 29 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 31.72 +0.99 31 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 34.15 +1.01 32 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 36.36 +0.90 29 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 38.85 +0.94 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.35 +0.95 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.85 +0.95 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.35 +0.95 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.87 +0.97 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 56.38 +0.98 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 61.43 +1.03 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 66.37 +0.97 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.36 +0.96 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.36 +0.96 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 81.36 +0.96 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.85 +0.95 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 42 0
29SEP27 39.00 P 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
29SEP27 40.00 P 0.60 0.60 0.60 0.30 +0.04 34 10 15 +10
29SEP27 41.00 P 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.49 +0.06 34 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.56 +0.06 34 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 +0.09 34 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 0.76 +0.09 34 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.83 +0.06 33 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.99 +0.12 33 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 1.13 +0.13 33 0 68 0
29SEP27 50.00 P 1.34 1.39 1.34 1.26 +0.12 33 32 97 +30
29SEP27 52.50 P 0.00 0.00 0.00 1.70 +0.17 33 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 2.16 +0.18 32 0 123 0
29SEP27 57.50 P 0.00 0.00 0.00 2.71 +0.21 31 1 5 +1
29SEP27 60.00 P 0.00 0.00 0.00 3.34 +0.26 31 0 84 0
29SEP27 62.50 P 0.00 0.00 0.00 4.14 +0.32 30 0 131 0
29SEP27 65.00 P 0.00 0.00 0.00 4.99 +0.32 30 0 761 0
29SEP27 67.50 P 0.00 0.00 0.00 6.01 +0.38 29 0 237 0
29SEP27 70.00 P 7.31 7.31 7.31 7.10 +0.41 29 1 308 -1
29SEP27 72.50 P 0.00 0.00 0.00 8.36 +0.46 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 10.04 +0.84 29 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 11.67 +0.70 29 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 13.34 +0.72 29 0 2 0
29SEP27 82.50 P 14.80 14.80 14.80 14.68 +0.47 27 7 7 +7
29SEP27 85.00 P 0.00 0.00 0.00 16.99 +0.94 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.96 +0.91 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.98 +0.94 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.94 +0.84 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.24 +0.94 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.43 +1.05 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.65 +1.07 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 31.90 +1.09 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.20 +1.06 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 36.50 +1.04 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.87 +0.63 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 41.35 +0.74 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.85 +0.84 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 46.35 +0.91 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.87 +0.97 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 51.35 +0.95 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 53.85 +0.95 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 56.38 +0.98 38 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.85 +0.95 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 61.43 +1.03 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.85 +0.95 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 66.37 +0.97 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.85 +0.95 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 71.36 +0.96 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.85 +0.95 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.36 +0.96 46 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.85 +0.95 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.36 +0.96 48 0 0 0
TOTAL PUT 3,758 79,205 +952
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$ 3.395
29OCT26 2.60 C 0.00 0.00 0.00 0.81 -0.10 124 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 -0.10 110 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 -0.11 72 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.51 -0.10 81 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 -0.10 68 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.31 -0.10 54 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 -0.09 48 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.08 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.07 38 0 2 0
29OCT26 3.50 C 0.03 0.03 0.03 0.03 -0.05 36 2 232 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.02 44 0 232 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 132 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 291 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 257 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 271 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 486 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 108 0 415 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 32 237 +1
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 122 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 163 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 177 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.81 -0.10 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 -0.09 51 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 -0.10 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.10 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 130 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 -0.09 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.08 41 0 75 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 -0.06 41 0 55 0
27NOV26 3.50 C 0.13 0.13 0.13 0.13 -0.05 40 2 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.05 38 0 253 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.03 40 0 3 0
27NOV26 3.80 C 0.04 0.04 0.04 0.05 -0.03 40 42 272 +42
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.03 38 0 195 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 368 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.02 36 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 144 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.10 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.10 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.09 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.09 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.09 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.08 39 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.07 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.06 40 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.04 40 0 15 0
30DEC26 3.80 C 0.12 0.12 0.09 0.10 -0.04 39 90 136 +89
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.03 39 0 145 0
30DEC26 4.00 C 0.06 0.06 0.06 0.06 -0.03 39 550 676 +251
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 40 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.86 -0.09 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.60 -0.09 40 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.35 -0.08 41 0 40 0
28JAN27 3.40 C 0.00 0.00 0.00 0.30 -0.05 41 0 45 0
28JAN27 3.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 41 0 150 0
28JAN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.09 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.09 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 -0.09 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.09 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.07 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.07 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.08 40 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.06 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.05 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.05 39 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.04 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.05 39 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 80 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.04 38 0 315 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.03 39 0 25 0
30MAR27 4.40 C 0.10 0.10 0.10 0.09 -0.04 39 5 15 +5
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.02 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 150 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.97 -0.09 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 -0.09 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 -0.09 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 -0.08 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 -0.08 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.05 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 -0.05 40 0 100 0
29JUN27 3.70 C 0.37 0.37 0.37 0.36 -0.05 40 2 4 +2
29JUN27 3.80 C 0.00 0.00 0.00 0.33 -0.04 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 -0.03 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.24 -0.03 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.19 -0.03 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.13 -0.02 40 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 -0.02 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.02 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP27 2.60 C 0.00 0.00 0.00 1.04 -0.09 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.97 -0.08 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.90 -0.09 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.84 -0.08 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.78 -0.08 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.72 -0.08 40 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.62 -0.07 40 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.57 -0.07 40 0 1 0
29SEP27 3.50 C 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.49 -0.06 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.45 -0.06 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.30 -0.04 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.18 -0.03 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.17 -0.02 40 0 88 0
TOTAL CALL 725 12,934 +390
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29OCT26 3.10 P 0.01 0.01 0.01 0.01 0.00 50 8 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 110 0
29OCT26 3.30 P 0.04 0.04 0.02 0.04 +0.02 42 35 273 +35
29OCT26 3.40 P 0.09 0.09 0.07 0.08 +0.04 41 95 497 -95
29OCT26 3.50 P 0.15 0.15 0.15 0.14 +0.06 40 5 308 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 +0.08 41 0 314 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.10 42 0 264 0
29OCT26 3.80 P 0.40 0.40 0.40 0.41 +0.11 51 4 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.51 +0.11 60 0 121 -10
29OCT26 4.00 P 0.00 0.00 0.00 0.61 +0.11 69 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.10 77 0 15 -5
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.11 85 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.10 93 0 27 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.10 100 0 23 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 +0.11 107 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 +0.10 114 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.31 +0.10 120 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.41 +0.10 127 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.51 +0.10 133 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.61 +0.10 140 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.86 +0.10 154 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.11 +0.10 167 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.36 +0.10 180 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 108 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
27NOV26 3.00 P 0.04 0.04 0.04 0.04 +0.01 42 1 76 +1
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
27NOV26 3.20 P 0.09 0.09 0.09 0.09 +0.03 42 30 90 0
27NOV26 3.30 P 0.11 0.11 0.11 0.13 +0.04 42 10 271 +10
27NOV26 3.40 P 0.00 0.00 0.00 0.17 +0.04 40 0 391 0
27NOV26 3.50 P 0.22 0.22 0.22 0.23 +0.05 41 45 609 -15
27NOV26 3.60 P 0.27 0.27 0.27 0.29 +0.07 39 30 115 +28
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.07 39 0 38 0
27NOV26 3.80 P 0.45 0.45 0.45 0.44 +0.08 38 4 147 -2
27NOV26 3.90 P 0.00 0.00 0.00 0.53 +0.08 40 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 +0.09 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.71 +0.09 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.81 +0.09 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 +0.10 45 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 1.01 +0.10 49 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 1.11 +0.10 52 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 +0.10 55 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.31 +0.10 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.41 +0.10 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.51 +0.10 65 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.61 +0.10 68 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.86 +0.10 74 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.11 +0.10 81 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.36 +0.10 87 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 2.90 P 0.06 0.06 0.06 0.06 +0.02 42 1 181 +1
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.02 41 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.03 42 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.04 41 0 185 0
30DEC26 3.40 P 0.24 0.24 0.24 0.23 +0.05 40 30 87 +30
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.04 39 0 102 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.05 40 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.06 39 0 91 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.07 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.08 40 0 636 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.08 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.09 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.08 37 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 +0.09 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.10 43 0 105 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.09 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.10 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 +0.10 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.10 48 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.10 50 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.10 52 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.10 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.10 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.10 67 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.61 +0.11 72 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 +0.11 76 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 +0.11 80 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 +0.11 84 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 +0.11 87 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 +0.11 91 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.11 +0.11 94 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.36 +0.11 97 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.61 +0.11 101 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.86 +0.11 104 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.11 +0.11 107 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.36 +0.11 110 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.61 +0.11 113 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.86 +0.11 115 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.11 +0.11 118 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.36 +0.11 121 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
28JAN27 3.00 P 0.11 0.11 0.11 0.11 +0.02 41 10 10 +10
28JAN27 3.10 P 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.23 +0.04 41 0 3 0
28JAN27 3.40 P 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 4 0
28JAN27 3.60 P 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.52 +0.07 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.60 +0.07 40 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.68 +0.08 40 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.76 +0.08 39 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.85 +0.09 40 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.02 +0.08 38 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.12 +0.09 40 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.22 +0.10 42 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.31 +0.10 40 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.41 +0.10 42 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.03 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 +0.04 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.03 39 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.05 40 0 12 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.04 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.05 39 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.06 39 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 +0.06 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.07 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.07 38 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 +0.08 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.08 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.08 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.09 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.09 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.08 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.10 42 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 +0.10 41 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.09 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 +0.10 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.10 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 +0.10 50 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 +0.11 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 +0.11 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 +0.11 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 +0.11 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 +0.11 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 +0.11 67 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.11 +0.11 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.36 +0.11 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.61 +0.11 74 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.86 +0.11 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.11 +0.11 78 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.36 +0.11 81 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.61 +0.11 83 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.86 +0.11 85 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 +0.04 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 +0.04 41 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.04 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 +0.04 40 0 50 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 +0.06 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 +0.05 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 +0.06 39 0 2 0
29JUN27 3.80 P 0.66 0.66 0.66 0.65 +0.05 39 7 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.07 40 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.87 +0.06 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 +0.07 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.07 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.19 +0.08 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.09 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 +0.08 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.45 +0.08 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.54 +0.09 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.63 +0.09 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.87 +0.10 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.11 +0.10 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.36 +0.10 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.61 +0.10 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.86 +0.10 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.11 +0.10 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.36 +0.10 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.61 +0.10 55 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.18 +0.02 40 0 42 0
29SEP27 2.80 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 +0.02 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.38 +0.03 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.42 +0.03 39 0 5 0
29SEP27 3.40 P 0.00 0.00 0.00 0.47 +0.04 39 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.59 +0.05 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.71 +0.05 39 0 12 0
29SEP27 3.90 P 0.00 0.00 0.00 0.78 +0.06 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.85 +0.05 39 0 14 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 +0.06 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 +0.07 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.15 +0.07 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.23 +0.07 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.31 +0.07 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.40 +0.07 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.48 +0.07 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.57 +0.08 39 0 0 0
TOTAL PUT 315 9,797 -12
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$ 83.900
23OCT26 70.00 C 0.00 0.00 0.00 13.91 -8.90 123 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 12.91 -8.90 114 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 11.91 -8.90 105 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 10.91 -8.90 96 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 9.91 -8.90 87 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 8.91 -8.90 79 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 7.92 -8.89 82 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 6.94 -8.87 83 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 5.98 -8.83 84 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 5.06 -8.76 85 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 4.29 -8.53 96 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 3.46 -8.36 93 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 2.70 -8.13 90 0 0 0
23OCT26 83.00 C 2.02 2.02 2.02 2.04 -7.80 88 11 11 +11
23OCT26 84.00 C 0.00 0.00 0.00 1.46 -7.41 85 0 0 0
23OCT26 85.00 C 3.10 3.10 3.10 1.01 -6.90 84 10 10 +10
23OCT26 86.00 C 0.00 0.00 0.00 0.67 -6.30 83 0 0 0
23OCT26 87.00 C 1.72 1.72 1.68 0.44 -5.63 84 50 50 +50
23OCT26 88.00 C 1.83 1.83 0.44 0.27 -4.94 84 20 10 +10
23OCT26 89.00 C 0.00 0.00 0.00 0.17 -4.23 85 0 0 0
23OCT26 90.00 C 0.32 0.32 0.32 0.10 -3.64 85 11 11 +1
23OCT26 91.00 C 0.00 0.00 0.00 0.06 -2.97 87 0 4 0
23OCT26 92.00 C 0.00 0.00 0.00 0.03 -2.37 86 0 3 0
23OCT26 93.00 C 0.64 0.64 0.14 0.02 -1.84 89 22 22 +19
23OCT26 94.00 C 0.20 0.20 0.20 0.01 -1.40 88 10 10 -10
23OCT26 95.00 C 0.30 0.30 0.30 0.01 -1.03 96 1 24 -1
23OCT26 96.00 C 0.03 0.03 0.03 0.01 -0.76 103 1 37 +1
23OCT26 97.00 C 0.09 0.09 0.09 0.01 -0.54 110 3 11 -3
23OCT26 98.00 C 0.00 0.00 0.00 0.01 -0.40 117 0 55 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 -0.27 123 0 49 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.18 130 0 61 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 -0.11 136 0 87 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 -0.07 143 0 34 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 -0.04 149 0 31 0
23OCT26 104.00 C 0.00 0.00 0.00 0.01 -0.02 155 0 15 0
23OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 161 0 18 0
23OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
23OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 173 0 24 0
23OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
23OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 185 0 100 0
23OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
23OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 202 0 35 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 269 0 1 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 278 0 5 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 283 0 15 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 288 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 21.44 -8.90 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.96 -8.89 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.50 -8.85 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.08 -8.78 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.75 -8.62 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.55 -8.35 75 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 7.54 -7.94 75 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 5.76 -7.36 75 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 4.37 -6.50 78 0 30 0
29OCT26 85.00 C 3.08 3.31 3.00 3.07 -5.71 76 175 145 +125
29OCT26 87.50 C 3.54 3.54 2.10 2.03 -4.87 74 300 271 +244
29OCT26 90.00 C 2.20 2.20 1.30 1.35 -3.76 74 76 86 0
29OCT26 92.50 C 1.66 1.66 0.88 0.86 -3.08 74 34 26 -15
29OCT26 95.00 C 2.67 2.67 0.66 0.53 -2.31 74 28 42 +3
29OCT26 97.50 C 0.61 0.61 0.35 0.32 -1.64 75 16 110 +15
29OCT26 100.00 C 0.56 0.56 0.21 0.20 -1.13 76 53 74 -2
29OCT26 102.50 C 0.26 0.26 0.14 0.11 -0.76 76 42 50 +3
29OCT26 105.00 C 0.00 0.00 0.00 0.06 -0.48 76 0 138 0
29OCT26 107.50 C 0.18 0.18 0.09 0.04 -0.29 78 6 56 -1
29OCT26 110.00 C 0.14 0.14 0.10 0.02 -0.18 77 45 290 +30
29OCT26 112.50 C 0.10 0.10 0.07 0.01 -0.10 77 17 98 +15
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.06 82 0 73 0
29OCT26 117.50 C 0.04 0.04 0.04 0.01 -0.03 87 1 46 -1
29OCT26 120.00 C 0.05 0.05 0.05 0.01 -0.01 92 2 133 -1
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 86 0
29OCT26 125.00 C 0.10 0.10 0.10 0.01 0.00 101 2 181 -2
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 81 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 70 0
30OCT26 71.00 C 0.00 0.00 0.00 13.21 -8.66 75 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 12.30 -8.58 76 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 11.40 -8.49 75 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 10.53 -8.38 75 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 9.69 -8.24 75 0 0 0
30OCT26 76.00 C 0.00 0.00 0.00 8.88 -8.08 76 0 0 0
30OCT26 77.00 C 0.00 0.00 0.00 8.10 -7.90 75 0 0 0
30OCT26 78.00 C 0.00 0.00 0.00 7.36 -7.69 76 0 0 0
30OCT26 79.00 C 0.00 0.00 0.00 6.65 -7.47 75 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 6.14 -7.06 79 0 0 0
30OCT26 81.00 C 0.00 0.00 0.00 5.49 -6.80 78 0 0 0
30OCT26 82.00 C 0.00 0.00 0.00 4.87 -6.54 77 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 4.29 -6.27 76 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 3.76 -5.97 76 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 3.27 -5.66 75 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 2.81 -5.36 74 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 2.43 -5.01 74 0 0 0
30OCT26 88.00 C 3.30 3.30 3.30 2.10 -4.65 74 1 1 +1
30OCT26 89.00 C 2.30 2.30 2.30 1.81 -4.28 74 30 30 +30
30OCT26 90.00 C 0.00 0.00 0.00 1.55 -3.99 74 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 1.33 -3.63 75 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 1.13 -3.26 75 0 0 0
30OCT26 93.00 C 1.51 1.51 1.51 0.95 -2.94 75 15 15 +15
30OCT26 94.00 C 0.00 0.00 0.00 0.80 -2.66 75 0 0 0
30OCT26 95.00 C 0.95 0.97 0.62 0.67 -2.37 75 3 3 +3
30OCT26 96.00 C 0.81 0.82 0.81 0.56 -2.09 75 23 23 +23
30OCT26 97.00 C 1.44 1.44 1.44 0.46 -1.85 75 8 8 +8
30OCT26 98.00 C 1.23 1.23 1.23 0.38 -1.62 75 4 4 +4
30OCT26 99.00 C 1.06 1.06 0.62 0.32 -1.41 75 28 28 +28
30OCT26 100.00 C 0.53 0.53 0.47 0.27 -1.16 76 47 47 +46
30OCT26 101.00 C 0.65 0.65 0.47 0.22 -1.07 76 37 37 +36
30OCT26 102.00 C 0.51 0.51 0.39 0.18 -0.92 76 60 60 +59
30OCT26 103.00 C 0.36 0.36 0.36 0.15 -0.78 76 15 15 +15
30OCT26 104.00 C 0.30 0.30 0.30 0.12 -0.67 76 15 15 +15
30OCT26 105.00 C 0.35 0.35 0.35 0.10 -0.56 76 5 5 0
30OCT26 106.00 C 0.00 0.00 0.00 0.08 -0.47 76 0 6 0
30OCT26 107.00 C 0.00 0.00 0.00 0.06 -0.40 76 0 0 0
30OCT26 108.00 C 0.00 0.00 0.00 0.05 -0.33 76 0 1 0
30OCT26 109.00 C 0.00 0.00 0.00 0.04 -0.28 76 0 0 0
30OCT26 110.00 C 0.16 0.16 0.16 0.03 -0.23 76 1 1 +1
30OCT26 111.00 C 0.00 0.00 0.00 0.02 -0.19 74 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30OCT26 113.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 22.26 -8.90 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.69 -7.99 82 61 61 +61
27NOV26 67.50 C 0.00 0.00 0.00 18.55 -7.86 79 61 61 +61
27NOV26 70.00 C 0.00 0.00 0.00 16.05 -7.49 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.21 -7.12 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.50 -7.17 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.06 -6.20 72 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.57 -6.01 71 0 0 0
27NOV26 82.50 C 9.35 9.35 8.55 8.35 -5.64 72 44 44 +44
27NOV26 85.00 C 7.97 8.02 7.38 7.07 -5.13 70 53 87 +53
27NOV26 87.50 C 7.15 7.30 5.92 6.00 -4.75 70 4 49 +2
27NOV26 90.00 C 6.74 6.74 5.57 5.07 -4.24 70 8 74 +6
27NOV26 92.50 C 5.93 5.93 5.93 4.25 -3.89 69 15 122 +2
27NOV26 95.00 C 4.50 4.50 3.80 3.56 -3.48 69 3 98 +1
27NOV26 97.50 C 0.00 0.00 0.00 2.96 -3.13 69 0 47 0
27NOV26 100.00 C 2.85 2.90 2.51 2.47 -2.76 69 11 85 -5
27NOV26 102.50 C 2.71 2.71 2.06 2.07 -2.42 70 2 16 0
27NOV26 105.00 C 2.10 2.10 1.66 1.72 -2.08 70 7 23 +3
27NOV26 107.50 C 0.00 0.00 0.00 1.41 -1.80 70 0 62 0
27NOV26 110.00 C 1.86 1.86 1.14 1.20 -1.49 71 6 235 +5
27NOV26 112.50 C 1.08 1.08 1.08 0.99 -1.26 71 15 43 0
27NOV26 115.00 C 0.91 0.92 0.81 0.81 -1.06 71 45 87 +9
27NOV26 117.50 C 0.73 0.78 0.68 0.65 -0.90 70 65 142 +55
27NOV26 120.00 C 0.60 0.66 0.57 0.53 -0.76 71 79 167 +49
27NOV26 122.50 C 0.58 0.58 0.51 0.43 -0.63 71 54 57 +39
27NOV26 125.00 C 0.60 0.60 0.60 0.35 -0.52 71 2 535 0
27NOV26 127.50 C 0.00 0.00 0.00 0.28 -0.43 71 0 72 0
27NOV26 130.00 C 0.00 0.00 0.00 0.22 -0.36 70 0 30 0
27NOV26 132.50 C 0.26 0.32 0.26 0.18 -0.30 70 19 57 +3
30DEC26 60.00 C 0.00 0.00 0.00 25.59 -8.59 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.55 -7.96 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.59 -8.12 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.74 -7.46 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.99 -7.43 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.34 -7.10 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.81 -6.55 68 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.38 -6.24 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.05 -5.95 68 0 0 0
30DEC26 82.50 C 11.09 11.09 11.09 10.83 -5.43 68 7 7 +7
30DEC26 85.00 C 14.00 14.00 14.00 9.68 -5.65 68 1 36 +1
30DEC26 87.50 C 0.00 0.00 0.00 8.64 -4.88 68 0 31 0
30DEC26 90.00 C 7.58 7.58 7.58 7.69 -4.27 68 2 56 -1
30DEC26 92.50 C 8.59 8.59 8.59 6.84 -4.16 68 15 108 +15
30DEC26 95.00 C 0.00 0.00 0.00 6.08 -3.85 68 0 77 0
30DEC26 97.50 C 0.00 0.00 0.00 5.43 -3.68 68 0 61 0
30DEC26 100.00 C 5.61 5.61 5.05 4.79 -3.51 68 29 66 +5
30DEC26 102.50 C 4.82 4.88 4.82 4.27 -3.04 68 8 55 +8
30DEC26 105.00 C 0.00 0.00 0.00 3.77 -2.89 68 0 196 0
30DEC26 107.50 C 3.36 3.36 3.36 3.39 -2.51 69 15 631 -15
30DEC26 110.00 C 3.48 3.48 3.48 2.93 -2.36 68 10 319 +10
30DEC26 112.50 C 0.00 0.00 0.00 2.58 -2.01 68 0 29 0
30DEC26 115.00 C 2.70 2.70 2.70 2.26 -1.82 68 1 6 -1
30DEC26 117.50 C 0.00 0.00 0.00 1.99 -1.64 68 0 23 0
30DEC26 120.00 C 2.30 2.30 1.83 1.74 -1.48 68 3 290 -2
30DEC26 122.50 C 0.00 0.00 0.00 1.53 -1.32 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 1.34 -1.19 68 0 12 0
30DEC26 127.50 C 0.00 0.00 0.00 1.17 -1.06 68 0 7 0
30DEC26 130.00 C 0.00 0.00 0.00 1.02 -0.95 68 0 9 0
30DEC26 132.50 C 0.00 0.00 0.00 0.89 -0.85 68 0 17 0
30DEC26 135.00 C 1.80 1.80 1.60 0.78 -0.76 68 3 18 -2
30DEC26 137.50 C 0.00 0.00 0.00 0.68 -0.67 68 0 16 0
30DEC26 140.00 C 0.00 0.00 0.00 0.59 -0.60 68 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 0.52 -0.53 68 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 0.45 -0.47 68 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 0.41 -0.40 69 0 153 0
30DEC26 150.00 C 0.70 0.70 0.70 0.35 -0.36 68 1 47 -1
30DEC26 152.50 C 0.00 0.00 0.00 0.30 -0.33 68 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 0.26 -0.29 68 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 0.23 -0.25 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.20 -0.22 68 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.19 69 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 -0.18 68 0 18 0
30DEC26 167.50 C 0.00 0.00 0.00 0.14 -0.15 69 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 0.12 -0.14 69 0 123 0
30DEC26 172.50 C 0.33 0.33 0.33 0.10 -0.13 68 15 229 0
28JAN27 67.50 C 0.00 0.00 0.00 21.14 -7.16 68 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 19.51 -6.89 68 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 18.15 -6.43 69 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 16.52 -6.32 68 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 15.43 -5.76 69 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 13.95 -5.68 68 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.77 -5.36 68 0 0 0
28JAN27 85.00 C 12.39 12.44 12.00 11.65 -5.06 68 37 37 +37
28JAN27 87.50 C 11.32 11.32 11.32 10.62 -4.39 68 15 15 +15
28JAN27 90.00 C 0.00 0.00 0.00 9.68 -4.55 68 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 8.83 -4.25 68 0 53 0
28JAN27 95.00 C 0.00 0.00 0.00 8.06 -3.96 68 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 7.34 -3.87 68 0 0 0
28JAN27 100.00 C 6.68 6.68 6.68 6.71 -3.60 68 1 31 +1
28JAN27 102.50 C 0.00 0.00 0.00 6.16 -3.33 69 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 5.61 -3.01 69 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 5.08 -2.88 69 0 42 0
28JAN27 110.00 C 0.00 0.00 0.00 4.60 -2.67 69 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 4.16 -2.47 69 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 3.77 -2.10 69 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 3.31 -2.04 68 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 3.08 -1.79 69 0 15 0
28JAN27 122.50 C 0.00 0.00 0.00 2.70 -1.73 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 2.44 -1.59 68 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 2.27 -1.39 68 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 2.05 -1.28 68 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 1.85 -1.17 68 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 29.14 -7.56 71 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.33 -7.36 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.60 -7.14 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.95 -6.91 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.39 -6.67 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.24 -6.09 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.12 -6.57 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 18.23 -5.90 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.18 -5.47 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.04 -4.99 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.97 -5.44 68 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.97 -4.39 68 0 7 0
30MAR27 90.00 C 14.65 14.65 13.06 13.04 -4.80 68 6 55 +6
30MAR27 92.50 C 0.00 0.00 0.00 12.17 -4.59 68 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 11.36 -4.38 68 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 10.61 -4.18 68 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 9.91 -3.99 68 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 9.26 -3.80 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.74 -3.53 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 8.20 -3.34 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.68 -3.17 69 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 7.16 -3.00 69 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 6.67 -2.91 68 0 33 0
30MAR27 117.50 C 0.00 0.00 0.00 6.21 -2.76 68 0 33 0
30MAR27 120.00 C 0.00 0.00 0.00 5.62 -2.78 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.24 -2.62 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 5.03 -2.33 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.69 -2.19 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 4.37 -2.07 68 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 4.07 -1.96 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 3.79 -1.85 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 3.53 -1.74 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 3.20 -1.73 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 2.98 -1.64 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 2.78 -1.54 67 0 22 0
30MAR27 147.50 C 0.00 0.00 0.00 2.59 -1.45 67 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 2.49 -1.29 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 2.26 -1.28 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.10 -1.11 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.02 -1.08 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 1.83 -1.07 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 1.76 -0.95 68 0 16 0
30MAR27 165.00 C 0.00 0.00 0.00 1.59 -0.87 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 1.49 -0.89 68 0 15 0
30MAR27 170.00 C 2.10 2.10 2.10 1.43 -0.73 68 30 56 +28
30MAR27 172.50 C 2.00 2.00 2.00 1.30 -0.72 68 4 57 +3
29JUN27 60.00 C 0.00 0.00 0.00 31.36 -7.75 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.84 -7.48 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.37 -7.24 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 26.98 -7.03 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.72 -6.66 68 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 24.38 -6.52 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.17 -6.23 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 21.81 -6.27 67 0 0 0
29JUN27 80.00 C 20.63 20.63 20.63 20.29 -6.46 65 1 8 +1
29JUN27 82.50 C 0.00 0.00 0.00 19.98 -5.43 68 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.96 -5.28 68 50 51 +50
29JUN27 87.50 C 0.00 0.00 0.00 18.00 -5.10 68 50 50 +50
29JUN27 90.00 C 0.00 0.00 0.00 17.09 -4.94 68 0 122 0
29JUN27 92.50 C 0.00 0.00 0.00 16.19 -4.26 67 0 110 0
29JUN27 95.00 C 0.00 0.00 0.00 15.41 -4.64 68 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 14.61 -4.51 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.92 -4.36 68 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 13.22 -4.24 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 12.56 -4.09 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.90 -3.79 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 11.57 -3.66 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 11.05 -3.47 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 10.24 -3.68 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 9.74 -3.52 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.26 -3.45 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 8.81 -3.36 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.38 -3.27 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.22 -2.94 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.82 -2.86 68 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.44 -2.75 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.08 -2.65 68 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 6.74 -2.54 68 0 0 0
29JUN27 140.00 C 6.60 6.69 6.60 6.42 -2.44 68 16 29 +16
29SEP27 62.50 C 0.00 0.00 0.00 32.66 -7.25 69 0 10 0
29SEP27 65.00 C 0.00 0.00 0.00 30.97 -7.30 67 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 29.68 -7.08 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 28.45 -6.85 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 27.33 -6.23 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.17 -6.40 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.94 -6.33 67 0 0 0
29SEP27 80.00 C 24.12 24.12 24.12 24.05 -6.02 67 15 15 +15
29SEP27 82.50 C 0.00 0.00 0.00 23.12 -5.77 67 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 22.18 -5.60 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 21.36 -5.36 68 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.43 -5.29 68 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.62 -5.17 68 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 19.03 -4.79 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.12 -4.75 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.42 -4.62 68 0 21 0
29SEP27 102.50 C 0.00 0.00 0.00 16.87 -4.35 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 16.08 -4.45 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 15.42 -4.37 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 14.84 -4.17 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 14.29 -4.07 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 13.75 -4.03 68 0 10 0
29SEP27 117.50 C 0.00 0.00 0.00 13.26 -3.92 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.78 -3.71 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.34 -3.59 68 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.65 -3.23 68 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.23 -3.16 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.78 -3.12 68 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 10.45 -2.99 68 0 1 0
TOTAL CALL 2,117 11,602 +1,419
23OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
23OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0
23OCT26 76.00 P 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 0.04 +0.03 86 0 0 0
23OCT26 78.00 P 0.23 0.23 0.23 0.08 +0.07 86 10 25 0
23OCT26 79.00 P 0.00 0.00 0.00 0.15 +0.14 85 0 0 0
23OCT26 80.00 P 0.21 0.42 0.21 0.28 +0.27 86 8 8 +8
23OCT26 81.00 P 0.00 0.00 0.00 0.46 +0.45 86 0 1 0
23OCT26 82.00 P 0.00 0.00 0.00 0.74 +0.72 86 0 15 0
23OCT26 83.00 P 0.00 0.00 0.00 1.11 +1.08 87 0 0 0
23OCT26 84.00 P 0.38 0.38 0.32 1.53 +1.47 84 25 15 +15
23OCT26 85.00 P 0.43 0.58 0.43 2.07 +1.97 82 18 46 +14
23OCT26 86.00 P 0.00 0.00 0.00 2.72 +2.56 81 0 16 0
23OCT26 87.00 P 1.61 1.61 1.61 3.48 +3.22 80 50 50 +50
23OCT26 88.00 P 0.00 0.00 0.00 4.38 +3.98 85 0 12 0
23OCT26 89.00 P 0.00 0.00 0.00 5.26 +4.68 84 0 2 0
23OCT26 90.00 P 1.79 4.98 1.79 6.19 +5.38 85 11 29 -11
23OCT26 91.00 P 0.00 0.00 0.00 7.15 +6.02 86 0 11 0
23OCT26 92.00 P 0.00 0.00 0.00 8.12 +6.60 83 0 64 0
23OCT26 93.00 P 9.10 9.10 9.10 9.38 +7.32 147 1 32 -1
23OCT26 94.00 P 0.00 0.00 0.00 10.10 +7.56 0 0 16 0
23OCT26 95.00 P 0.00 0.00 0.00 11.10 +7.94 0 0 28 0
23OCT26 96.00 P 11.50 11.50 11.50 12.10 +8.24 0 1 17 -1
23OCT26 97.00 P 0.00 0.00 0.00 13.10 +8.35 0 0 45 0
23OCT26 98.00 P 0.00 0.00 0.00 14.10 +8.52 0 0 15 0
23OCT26 99.00 P 0.00 0.00 0.00 15.10 +8.64 0 0 12 -18
23OCT26 100.00 P 0.00 0.00 0.00 16.10 +8.73 0 0 2 -27
23OCT26 101.00 P 0.00 0.00 0.00 17.10 +8.80 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 18.10 +8.84 0 0 1 -1
23OCT26 103.00 P 0.00 0.00 0.00 19.10 +8.86 0 0 1 -2
23OCT26 104.00 P 0.00 0.00 0.00 20.10 +8.88 0 0 0 0
23OCT26 105.00 P 0.00 0.00 0.00 21.10 +8.89 0 0 0 -5
23OCT26 106.00 P 0.00 0.00 0.00 22.10 +8.90 0 0 1 -3
23OCT26 107.00 P 0.00 0.00 0.00 23.10 +8.90 0 0 0 0
23OCT26 108.00 P 0.00 0.00 0.00 24.10 +8.90 0 0 0 0
23OCT26 109.00 P 0.00 0.00 0.00 25.10 +8.90 0 0 0 0
23OCT26 110.00 P 0.00 0.00 0.00 26.10 +8.90 0 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 27.10 +8.90 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 28.10 +8.90 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 29.10 +8.90 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 30.10 +8.90 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 31.10 +8.90 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 32.10 +8.90 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 33.10 +8.90 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 34.10 +8.90 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 35.10 +8.90 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 36.10 +8.90 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 37.10 +8.90 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 38.10 +8.90 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 39.10 +8.90 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 40.10 +8.90 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 41.10 +8.90 0 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 42.10 +8.90 0 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 43.10 +8.90 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 44.10 +8.90 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 45.10 +8.90 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29OCT26 65.00 P 0.10 0.16 0.10 0.02 +0.01 76 31 62 +5
29OCT26 67.50 P 0.00 0.00 0.00 0.06 +0.05 77 0 16 0
29OCT26 70.00 P 0.27 0.37 0.27 0.14 +0.13 76 19 58 +5
29OCT26 72.50 P 0.44 0.60 0.44 0.31 +0.29 76 90 85 +32
29OCT26 75.00 P 0.43 0.91 0.43 0.62 +0.57 76 14 43 -6
29OCT26 77.50 P 0.52 1.34 0.52 1.12 +1.00 76 22 85 +6
29OCT26 80.00 P 0.87 2.10 0.87 1.87 +1.60 77 100 179 +42
29OCT26 82.50 P 1.78 2.95 1.78 2.83 +2.30 76 24 80 -3
29OCT26 85.00 P 1.50 4.40 1.50 4.06 +3.10 75 47 250 -22
29OCT26 87.50 P 3.10 3.90 3.10 5.63 +4.08 75 19 151 0
29OCT26 90.00 P 4.60 7.00 4.60 7.44 +4.96 75 22 208 0
29OCT26 92.50 P 7.00 9.00 7.00 9.45 +5.93 75 5 182 0
29OCT26 95.00 P 10.90 11.90 10.50 11.80 +6.95 83 57 174 -10
29OCT26 97.50 P 13.00 13.43 12.67 14.06 +7.61 84 3 37 -2
29OCT26 100.00 P 12.43 16.50 12.43 16.25 +7.56 75 23 81 -12
29OCT26 102.50 P 0.00 0.00 0.00 18.67 +8.19 75 0 62 0
29OCT26 105.00 P 20.00 20.43 20.00 21.13 +8.46 76 4 76 -4
29OCT26 107.50 P 20.58 20.58 20.58 23.61 +8.75 76 2 45 0
29OCT26 110.00 P 0.00 0.00 0.00 26.10 +8.88 0 0 90 0
29OCT26 112.50 P 0.00 0.00 0.00 28.60 +8.83 0 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 31.10 +8.87 0 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 33.60 +8.89 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 36.10 +8.90 0 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 38.60 +8.72 0 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 41.10 +8.90 0 0 10 0
29OCT26 127.50 P 0.00 0.00 0.00 43.60 +8.90 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 46.10 +8.90 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 48.60 +8.90 0 0 0 0
30OCT26 71.00 P 0.44 0.44 0.42 0.27 +0.25 76 30 50 +30
30OCT26 72.00 P 0.00 0.00 0.00 0.36 +0.33 76 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 0.46 +0.42 76 0 0 0
30OCT26 74.00 P 0.41 0.41 0.41 0.60 +0.54 76 15 15 +15
30OCT26 75.00 P 0.00 0.00 0.00 0.76 +0.68 76 0 0 0
30OCT26 76.00 P 0.45 0.59 0.45 0.96 +0.85 76 16 16 +16
30OCT26 77.00 P 0.00 0.00 0.00 1.18 +1.04 76 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 1.45 +1.26 77 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 1.76 +1.50 77 0 0 0
30OCT26 80.00 P 1.16 2.25 1.16 2.09 +1.75 77 8 6 +6
30OCT26 81.00 P 0.00 0.00 0.00 2.49 +2.05 77 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 2.89 +2.32 77 0 0 0
30OCT26 83.00 P 2.80 2.80 2.80 3.32 +2.60 76 4 4 +4
30OCT26 84.00 P 0.00 0.00 0.00 3.77 +2.88 75 0 15 0
30OCT26 85.00 P 2.18 2.18 2.18 4.28 +3.18 74 1 1 +1
30OCT26 86.00 P 0.00 0.00 0.00 4.83 +3.49 74 0 0 0
30OCT26 87.00 P 5.21 5.21 5.21 5.43 +3.85 73 15 15 +15
30OCT26 88.00 P 3.50 3.50 3.50 6.21 +4.33 76 4 4 +4
30OCT26 89.00 P 3.60 3.60 3.60 7.06 +4.86 79 1 1 +1
30OCT26 90.00 P 3.50 3.50 3.50 7.64 +5.05 75 1 6 +1
30OCT26 91.00 P 3.80 3.80 3.80 8.42 +5.41 76 1 3 +1
30OCT26 92.00 P 0.00 0.00 0.00 9.20 +5.73 75 0 2 0
30OCT26 93.00 P 0.00 0.00 0.00 10.03 +6.05 75 0 1 0
30OCT26 94.00 P 0.00 0.00 0.00 10.87 +6.35 76 0 1 0
30OCT26 95.00 P 0.00 0.00 0.00 11.80 +6.73 78 0 15 0
30OCT26 96.00 P 0.00 0.00 0.00 12.62 +6.97 76 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 13.53 +7.12 76 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 14.44 +7.32 75 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 15.38 +7.54 76 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 16.32 +7.63 76 0 0 0
30OCT26 101.00 P 0.00 0.00 0.00 17.27 +7.89 75 0 0 0
30OCT26 102.00 P 0.00 0.00 0.00 18.23 +8.02 75 0 0 0
30OCT26 103.00 P 0.00 0.00 0.00 19.20 +8.16 76 0 0 0
30OCT26 104.00 P 0.00 0.00 0.00 20.18 +8.28 76 0 0 0
30OCT26 105.00 P 0.00 0.00 0.00 21.15 +8.37 75 0 0 0
30OCT26 106.00 P 0.00 0.00 0.00 22.14 +8.46 76 0 0 0
30OCT26 107.00 P 0.00 0.00 0.00 23.13 +8.54 76 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 24.12 +8.61 77 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 25.11 +8.66 76 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 26.10 +8.71 0 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 27.10 +8.75 0 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 28.10 - 0 0 0 -
30OCT26 113.00 P 0.00 0.00 0.00 29.10 - 0 0 0 -
27NOV26 62.50 P 0.91 0.95 0.91 0.69 +0.50 71 181 215 +180
27NOV26 65.00 P 1.16 1.30 1.16 1.01 +0.70 71 56 59 +21
27NOV26 67.50 P 1.68 1.68 1.68 1.44 +0.96 71 15 19 -15
27NOV26 70.00 P 1.50 2.25 1.50 1.98 +1.26 71 24 87 +14
27NOV26 72.50 P 2.00 2.81 2.00 2.66 +1.62 71 27 94 +15
27NOV26 75.00 P 2.52 3.62 2.52 3.48 +2.04 71 131 200 +130
27NOV26 77.50 P 3.23 4.29 3.23 4.42 +2.45 71 96 103 +70
27NOV26 80.00 P 3.64 5.50 3.60 5.50 +2.90 72 38 77 +3
27NOV26 82.50 P 5.56 6.70 5.56 6.64 +3.34 71 110 128 +74
27NOV26 85.00 P 6.00 8.20 6.00 7.87 +3.75 70 23 88 +10
27NOV26 87.50 P 5.30 8.00 5.30 9.34 +4.27 70 4 40 0
27NOV26 90.00 P 8.18 10.69 8.18 10.86 +4.61 69 36 124 0
27NOV26 92.50 P 0.00 0.00 0.00 12.66 +5.15 70 0 141 0
27NOV26 95.00 P 0.00 0.00 0.00 14.47 +5.62 70 0 135 0
27NOV26 97.50 P 0.00 0.00 0.00 16.25 +5.83 69 0 68 0
27NOV26 100.00 P 17.79 17.79 17.79 18.41 +6.38 71 1 104 0
27NOV26 102.50 P 0.00 0.00 0.00 20.51 +6.73 71 0 43 0
27NOV26 105.00 P 0.00 0.00 0.00 22.29 +6.41 66 0 61 0
27NOV26 107.50 P 0.00 0.00 0.00 24.70 +6.90 69 0 60 0
27NOV26 110.00 P 0.00 0.00 0.00 26.98 +6.96 69 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 29.31 +7.63 70 0 5 0
27NOV26 115.00 P 32.00 32.58 32.00 31.64 +7.27 70 2 1 +1
27NOV26 117.50 P 0.00 0.00 0.00 34.01 +7.46 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 36.29 +7.55 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 38.82 +7.82 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 41.51 +8.09 80 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 43.69 +8.51 70 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 46.15 +8.51 70 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 48.63 +8.10 70 0 0 0
30DEC26 60.00 P 1.18 1.20 1.18 1.37 +0.76 69 2 57 +2
30DEC26 62.50 P 1.66 1.66 1.66 1.81 +0.97 69 1 80 +1
30DEC26 65.00 P 0.00 0.00 0.00 2.38 +1.23 69 0 35 0
30DEC26 67.50 P 0.00 0.00 0.00 3.04 +1.54 69 0 33 0
30DEC26 70.00 P 3.25 4.05 3.25 3.77 +1.83 69 3 64 0
30DEC26 72.50 P 3.12 4.65 3.12 4.67 +2.19 69 20 60 0
30DEC26 75.00 P 4.53 5.60 4.53 5.60 +2.39 69 19 181 +4
30DEC26 77.50 P 5.46 6.31 5.46 6.70 +2.80 69 34 67 +5
30DEC26 80.00 P 5.90 7.80 5.90 7.82 +3.11 69 23 77 +10
30DEC26 82.50 P 0.00 0.00 0.00 9.05 +3.50 69 0 206 0
30DEC26 85.00 P 10.52 10.52 10.22 10.37 +3.82 68 11 397 -10
30DEC26 87.50 P 9.93 10.79 9.93 11.81 +4.06 68 16 335 -15
30DEC26 90.00 P 11.38 13.58 11.38 13.26 +4.40 67 27 225 -27
30DEC26 92.50 P 12.22 12.22 12.22 14.91 +4.71 67 15 239 -15
30DEC26 95.00 P 0.00 0.00 0.00 16.24 +4.62 65 0 265 0
30DEC26 97.50 P 0.00 0.00 0.00 18.69 +5.58 69 0 372 0
30DEC26 100.00 P 0.00 0.00 0.00 20.55 +5.92 69 0 209 0
30DEC26 102.50 P 0.00 0.00 0.00 22.58 +6.28 70 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 24.59 +6.51 70 0 180 0
30DEC26 107.50 P 0.00 0.00 0.00 26.62 +6.68 70 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 28.66 +6.63 69 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 30.87 +7.13 70 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 33.16 +7.44 71 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 35.10 +7.35 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 37.72 +7.45 72 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 39.66 +7.25 68 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 41.97 +7.37 68 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 44.29 +7.45 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.67 +7.59 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 49.06 +7.77 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 51.45 +7.86 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.87 +7.97 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.31 +8.08 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.75 +8.19 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.20 +8.28 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 63.67 +8.63 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.14 +8.46 68 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 68.62 +8.54 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.11 +8.77 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.60 +8.80 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.10 +8.80 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.60 +8.47 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.10 +8.53 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.60 +8.53 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.10 +8.90 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 88.60 +8.90 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 4.28 +1.77 69 0 0 0
28JAN27 70.00 P 5.30 5.30 5.30 5.19 +2.11 69 1 1 +1
28JAN27 72.50 P 5.47 5.47 5.47 6.13 +2.34 69 25 25 +25
28JAN27 75.00 P 6.55 7.22 6.55 7.16 +2.63 69 3 4 +3
28JAN27 77.50 P 0.00 0.00 0.00 8.25 +2.94 69 0 0 0
28JAN27 80.00 P 9.15 9.15 9.15 9.42 +3.29 68 3 8 +3
28JAN27 82.50 P 0.00 0.00 0.00 10.67 +3.57 68 1 6 +1
28JAN27 85.00 P 0.00 0.00 0.00 12.03 +3.86 68 0 8 0
28JAN27 87.50 P 0.00 0.00 0.00 13.49 +3.98 67 0 23 0
28JAN27 90.00 P 0.00 0.00 0.00 15.28 +4.69 69 0 50 0
28JAN27 92.50 P 0.00 0.00 0.00 16.74 +4.70 68 0 37 0
28JAN27 95.00 P 0.00 0.00 0.00 18.42 +5.06 68 0 5 0
28JAN27 97.50 P 0.00 0.00 0.00 20.26 +5.39 68 0 41 0
28JAN27 100.00 P 0.00 0.00 0.00 22.12 +5.65 68 0 35 0
28JAN27 102.50 P 0.00 0.00 0.00 24.03 +5.91 69 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 25.62 +5.75 67 0 15 0
28JAN27 107.50 P 0.00 0.00 0.00 28.05 +6.24 69 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 30.15 +6.46 70 0 4 0
28JAN27 112.50 P 0.00 0.00 0.00 31.89 +6.29 68 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.46 +6.88 71 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 36.51 +6.93 70 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 38.33 +7.08 68 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 40.57 +6.85 68 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 42.82 +6.99 68 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 45.27 +7.27 70 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 47.29 +7.14 67 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 49.70 +7.79 68 0 0 0
30MAR27 60.00 P 3.50 4.00 3.50 4.04 +1.48 68 3 52 +3
30MAR27 62.50 P 4.50 5.00 4.50 4.82 +1.66 68 3 23 +3
30MAR27 65.00 P 0.00 0.00 0.00 5.68 +1.91 69 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.64 +2.13 69 0 15 0
30MAR27 70.00 P 6.83 6.90 6.83 7.60 +2.31 69 2 5 +2
30MAR27 72.50 P 8.04 8.04 8.04 8.63 +2.52 68 1 32 0
30MAR27 75.00 P 0.00 0.00 0.00 9.74 +2.69 68 0 18 0
30MAR27 77.50 P 0.00 0.00 0.00 10.93 +3.03 68 0 15 0
30MAR27 80.00 P 10.56 10.56 10.56 12.19 +3.35 67 5 84 +1
30MAR27 82.50 P 0.00 0.00 0.00 13.52 +3.48 67 0 60 0
30MAR27 85.00 P 12.00 12.00 12.00 14.92 +3.72 67 2 64 0
30MAR27 87.50 P 0.00 0.00 0.00 16.40 +4.05 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 18.12 +4.34 68 0 24 0
30MAR27 92.50 P 0.00 0.00 0.00 19.68 +4.52 68 0 17 0
30MAR27 95.00 P 0.00 0.00 0.00 21.10 +4.49 66 0 826 0
30MAR27 97.50 P 0.00 0.00 0.00 22.85 +4.67 67 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 24.62 +4.83 67 0 34 0
30MAR27 102.50 P 0.00 0.00 0.00 26.65 +5.23 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 28.66 +5.53 68 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 30.60 +5.75 68 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 32.45 +5.79 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.58 +6.07 69 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.50 +6.10 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 38.45 +6.10 68 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 40.60 +6.27 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.94 +6.64 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.10 +6.77 70 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 47.14 +6.75 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.20 +6.73 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 51.56 +6.74 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.66 +6.94 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.36 +7.48 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.01 +6.88 67 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 60.71 +7.39 70 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 63.00 +7.46 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.31 +7.33 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 67.33 +7.33 67 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.68 +7.44 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.36 +7.84 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 74.40 +7.60 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 77.24 +8.14 72 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 79.21 +7.76 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.61 +7.84 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 84.03 +7.93 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 86.45 +8.03 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 88.88 +8.06 68 0 0 0
29JUN27 60.00 P 5.00 6.30 5.00 6.21 +1.54 68 4 24 +4
29JUN27 62.50 P 0.00 0.00 0.00 7.25 +1.78 68 0 15 0
29JUN27 65.00 P 7.07 7.10 7.07 8.18 +1.95 68 20 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.36 +2.31 68 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 10.44 +2.51 68 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.59 +2.73 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.80 +2.94 68 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 14.08 +3.09 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 15.40 +3.30 67 0 48 0
29JUN27 82.50 P 0.00 0.00 0.00 16.77 +3.45 67 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 18.21 +3.66 67 50 104 +50
29JUN27 87.50 P 0.00 0.00 0.00 19.70 +3.83 67 50 80 +50
29JUN27 90.00 P 0.00 0.00 0.00 21.32 +4.07 67 0 1,094 0
29JUN27 92.50 P 0.00 0.00 0.00 22.97 +4.32 67 0 147 0
29JUN27 95.00 P 0.00 0.00 0.00 24.63 +4.48 67 0 29 0
29JUN27 97.50 P 26.01 26.01 26.01 26.34 +4.59 67 15 16 +15
29JUN27 100.00 P 0.00 0.00 0.00 27.99 +4.45 67 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 29.60 +4.64 66 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 31.65 +5.02 67 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 33.34 +4.95 66 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 35.45 +5.26 67 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 37.44 +5.44 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.36 +5.54 67 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 41.45 +5.55 68 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.41 +5.77 68 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 45.25 +5.86 67 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 47.64 +6.13 68 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 49.92 +6.42 69 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 51.58 +6.12 67 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 53.62 +6.07 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.94 +6.34 68 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.52 +6.83 69 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.27 +6.47 67 0 3 0
29SEP27 62.50 P 8.28 9.32 8.28 9.12 +1.85 67 16 17 +16
29SEP27 65.00 P 0.00 0.00 0.00 10.31 +2.19 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 11.52 +2.49 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.66 +2.65 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 13.91 +2.87 67 0 0 0
29SEP27 75.00 P 14.59 14.59 14.59 15.28 +3.08 67 1 3 +1
29SEP27 77.50 P 0.00 0.00 0.00 16.36 +2.76 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 17.74 +3.07 66 0 1 0
29SEP27 82.50 P 18.50 18.50 18.50 19.17 +3.06 66 2 2 +2
29SEP27 85.00 P 0.00 0.00 0.00 20.68 +3.24 66 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 22.35 +3.51 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 23.98 +3.94 67 0 16 0
29SEP27 92.50 P 0.00 0.00 0.00 25.62 +4.13 67 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 26.88 +3.84 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.78 +4.14 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.20 +3.96 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 32.63 +4.67 67 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.08 +4.83 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 36.20 +5.23 67 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 37.85 +5.14 67 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 39.99 +5.49 67 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.89 +5.19 67 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.62 +5.07 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 45.82 +5.37 67 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.87 +5.51 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.77 +5.47 67 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.95 +5.70 68 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.04 +5.81 68 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.17 +5.94 68 0 0 0
TOTAL PUT 1,824 13,223 +781
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$ 2.845
29OCT26 2.10 C 0.00 0.00 0.00 0.75 -0.10 112 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.10 97 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.56 -0.09 84 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.46 -0.09 69 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.36 -0.09 55 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.11 -0.07 41 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.04 -0.06 32 0 32 0
29OCT26 2.96 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.01 -0.01 43 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 88 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 98 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 106 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 147 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 155 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.40 -0.08 46 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.33 -0.08 46 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.25 -0.07 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
27NOV26 3.06 C 0.07 0.07 0.07 0.08 -0.03 44 2 2 +2
27NOV26 3.16 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.03 -0.01 46 0 488 0
27NOV26 3.44 C 0.00 0.00 0.00 0.02 -0.01 45 0 627 0
27NOV26 3.54 C 0.00 0.00 0.00 0.01 -0.01 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 46 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.09 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.10 45 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.52 -0.08 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.44 -0.08 44 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.37 -0.07 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.12 -0.04 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.10 -0.03 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.06 -0.02 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.05 -0.01 42 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.04 -0.01 43 0 3,249 0
30DEC26 3.63 C 0.03 0.03 0.03 0.03 -0.01 43 4 1,205 -4
30DEC26 3.73 C 0.00 0.00 0.00 0.02 -0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.01 -0.01 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 41 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 46 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 59 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 61 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 70 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 78 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 84 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 97 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 102 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 114 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 121 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 -0.09 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.67 -0.09 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.60 -0.08 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.40 -0.07 39 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.26 -0.06 39 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.22 -0.05 38 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.19 -0.04 39 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.17 -0.03 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.14 -0.04 39 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.12 -0.04 39 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.10 -0.03 39 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.08 -0.04 38 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.07 -0.03 39 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.06 -0.03 39 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.05 -0.02 39 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.04 -0.02 38 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.03 -0.02 37 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.02 -0.02 36 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.02 33 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 35 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 38 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 39 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 42 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 50 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 65 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.08 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.08 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.74 -0.08 43 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.67 -0.07 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.60 -0.08 41 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.54 -0.08 40 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.39 -0.07 39 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.32 -0.05 40 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.25 -0.05 39 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.20 -0.04 40 0 36 0
29JUN27 3.54 C 0.00 0.00 0.00 0.18 -0.03 40 0 18 0
29JUN27 3.63 C 0.00 0.00 0.00 0.16 -0.03 40 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.14 -0.03 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.13 -0.02 40 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.12 -0.01 41 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.11 -0.01 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.09 0.00 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.06 0.00 41 0 66 0
TOTAL CALL 6 42,714 -2
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 0.00 118 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.03 +0.01 39 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.07 +0.04 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.14 +0.07 42 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.22 +0.08 38 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.32 +0.09 50 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.41 +0.09 60 0 1 0
29OCT26 3.35 P 0.52 0.52 0.52 0.51 +0.09 71 3 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.60 +0.09 80 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.70 +0.09 89 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.79 +0.09 98 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.89 +0.09 106 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.98 +0.09 114 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.08 +0.09 122 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.18 +0.09 130 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.27 +0.09 136 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.37 +0.09 144 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 +0.09 150 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 +0.09 157 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 +0.01 43 0 111 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.12 +0.04 45 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.17 +0.05 45 0 998 0
27NOV26 2.96 P 0.00 0.00 0.00 0.22 +0.06 44 0 115 0
27NOV26 3.06 P 0.00 0.00 0.00 0.29 +0.06 44 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.37 +0.07 46 0 150 0
27NOV26 3.25 P 0.46 0.46 0.46 0.44 +0.07 45 2 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.53 +0.08 47 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.62 +0.09 52 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.71 +0.09 51 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.80 +0.09 56 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.90 +0.10 60 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.98 +0.09 55 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.08 +0.09 59 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.18 +0.09 63 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.27 +0.09 66 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.37 +0.09 69 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.46 +0.09 72 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.56 +0.09 76 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 +0.01 44 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 +0.01 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.09 +0.02 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.12 +0.03 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.16 +0.03 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.21 +0.04 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.26 +0.05 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.33 +0.05 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.40 +0.08 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.47 +0.08 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.56 +0.08 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.64 +0.10 46 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.73 +0.10 47 0 2,374 0
30DEC26 3.63 P 0.80 0.80 0.80 0.81 +0.10 47 10 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.91 +0.09 50 0 7,095 0
30DEC26 3.82 P 1.01 1.01 1.01 0.99 +0.09 49 3 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.09 +0.09 52 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.18 +0.09 48 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.27 +0.09 51 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.37 +0.09 53 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.09 56 0 148 0
30DEC26 4.40 P 1.55 1.55 1.55 1.56 +0.09 58 3 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.65 +0.09 60 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.75 +0.09 63 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.84 +0.09 65 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.94 +0.09 67 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.18 +0.09 72 0 0 0
30DEC26 5.26 P 2.37 2.40 2.37 2.42 +0.09 77 445 1,355 -445
30DEC26 5.50 P 0.00 0.00 0.00 2.66 +0.09 82 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.90 +0.09 86 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.14 +0.09 90 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.37 +0.09 94 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.61 +0.09 98 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.85 +0.09 102 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.09 +0.09 105 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.33 +0.09 109 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.57 +0.09 112 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.81 +0.09 115 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.05 +0.09 118 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.29 +0.09 121 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.53 +0.09 124 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.76 +0.09 127 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.00 +0.09 130 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.24 +0.09 132 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.48 +0.09 135 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.72 +0.09 137 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 +0.01 41 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 +0.01 39 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 +0.02 40 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.13 +0.02 40 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.16 +0.03 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.20 +0.03 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.25 +0.05 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.29 +0.04 39 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.34 +0.04 39 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.41 +0.06 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.48 +0.07 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.55 +0.08 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.62 +0.08 41 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.69 +0.08 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.78 +0.09 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.85 +0.09 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.94 +0.09 43 0 85 0
30MAR27 3.82 P 1.05 1.05 1.03 1.02 +0.09 43 6 68 -6
30MAR27 3.92 P 0.00 0.00 0.00 1.12 +0.11 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.20 +0.10 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.29 +0.10 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.38 +0.10 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.10 46 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.09 43 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.65 +0.09 45 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.75 +0.09 46 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.84 +0.09 48 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.94 +0.09 49 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.18 +0.09 53 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.42 +0.09 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.66 +0.09 60 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.90 +0.09 63 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.14 +0.09 66 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.37 +0.09 69 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.61 +0.09 72 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.85 +0.09 74 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.09 +0.09 77 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.33 +0.09 80 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.57 +0.09 82 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 +0.02 42 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 +0.03 42 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.16 +0.03 41 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.20 +0.04 42 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.24 +0.05 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.27 +0.04 40 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.31 +0.04 40 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.38 +0.07 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.41 +0.05 39 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.49 +0.07 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.54 +0.06 40 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.60 +0.07 40 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.68 +0.07 41 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.75 +0.08 41 0 51 0
29JUN27 3.54 P 0.81 0.81 0.81 0.82 +0.07 40 10 11 +10
29JUN27 3.63 P 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.98 +0.08 41 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.06 +0.09 42 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.15 +0.09 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.23 +0.09 42 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.31 +0.09 42 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.40 +0.09 42 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 +0.10 43 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 +0.10 43 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.66 +0.10 42 0 0 0
TOTAL PUT 482 63,283 -441
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$ 97.350
23OCT26 84.00 C 0.00 0.00 0.00 13.35 - 0 0 0 -
23OCT26 85.00 C 0.00 0.00 0.00 12.36 -6.36 89 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 11.36 -6.36 82 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 10.36 -6.36 75 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 9.36 -6.36 67 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 8.41 -6.31 91 0 0 0
23OCT26 90.00 C 7.53 7.53 7.53 7.46 -6.26 92 10 10 +10
23OCT26 91.00 C 0.00 0.00 0.00 6.37 -6.35 57 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 5.38 -6.34 53 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 4.42 -6.30 54 0 0 0
23OCT26 94.00 C 3.88 3.88 3.88 3.51 -6.21 55 30 30 +30
23OCT26 95.00 C 3.43 3.46 2.51 2.67 -6.05 55 36 8 +8
23OCT26 96.00 C 3.17 3.17 1.81 1.93 -5.80 55 220 151 +151
23OCT26 97.00 C 2.15 2.23 1.15 1.27 -5.47 53 672 479 +479
23OCT26 98.00 C 1.88 1.88 0.70 0.81 -5.13 53 510 292 +292
23OCT26 99.00 C 1.79 1.79 0.41 0.49 -4.37 54 2,445 625 +625
23OCT26 100.00 C 1.40 1.50 0.23 0.26 -3.81 54 3,075 1,092 +1,091
23OCT26 101.00 C 1.03 1.06 0.12 0.13 -2.97 54 595 281 +281
23OCT26 102.00 C 0.70 0.70 0.06 0.06 -2.30 54 138 95 +65
23OCT26 103.00 C 0.37 0.37 0.03 0.03 -1.69 55 190 101 +94
23OCT26 104.00 C 0.10 0.14 0.10 0.02 -1.18 59 33 39 +7
23OCT26 105.00 C 0.13 0.13 0.01 0.01 -0.80 61 361 1,166 -186
23OCT26 106.00 C 0.07 0.07 0.02 0.01 -0.51 67 6 106 -1
23OCT26 107.00 C 0.04 0.04 0.01 0.01 -0.33 74 184 1,447 -145
23OCT26 108.00 C 0.04 0.05 0.01 0.01 -0.19 80 168 457 -59
23OCT26 109.00 C 0.08 0.08 0.01 0.01 -0.10 87 81 666 -51
23OCT26 110.00 C 0.03 0.07 0.01 0.01 -0.05 93 81 520 -46
23OCT26 111.00 C 0.03 0.03 0.03 0.01 -0.02 99 26 1,050 -24
23OCT26 112.00 C 0.04 0.04 0.01 0.01 -0.01 105 14 935 -6
23OCT26 113.00 C 0.01 0.01 0.01 0.01 0.00 111 41 768 0
23OCT26 114.00 C 0.01 0.01 0.01 0.01 0.00 116 33 273 -2
23OCT26 115.00 C 0.01 0.01 0.01 0.01 0.00 122 20 538 0
23OCT26 116.00 C 0.01 0.01 0.01 0.01 0.00 128 20 149 +2
23OCT26 117.00 C 0.01 0.01 0.01 0.01 0.00 133 11 183 0
23OCT26 118.00 C 0.01 0.01 0.01 0.01 0.00 139 2 129 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 144 0 111 0
23OCT26 120.00 C 0.02 0.02 0.01 0.01 0.00 149 21 735 -1
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 155 0 69 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 160 0 140 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 165 0 58 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 175 0 31 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 180 0 92 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 185 0 21 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 190 0 12 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 199 0 100 0
29OCT26 41.00 C 0.00 0.00 0.00 56.38 - 201 0 0 -
29OCT26 42.00 C 55.17 55.22 55.04 55.81 -5.92 339 500 1,400 -500
29OCT26 43.00 C 0.00 0.00 0.00 54.38 -7.21 185 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 53.38 -7.19 177 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 52.38 -7.22 169 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 51.38 -7.19 160 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 50.38 -7.17 150 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 49.38 -7.17 133 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 48.38 -7.17 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 47.38 -7.23 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 44.88 -7.00 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 42.38 -7.22 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 39.89 -7.11 125 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.39 -7.23 111 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.89 -7.19 96 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.39 -7.21 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.89 -7.22 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.39 -7.37 0 0 0 0
29OCT26 72.50 C 25.42 25.42 24.97 24.90 -7.15 74 480 480 +480
29OCT26 75.00 C 0.00 0.00 0.00 22.40 -7.21 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.90 -7.14 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.40 -6.35 40 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 14.91 -6.31 46 0 95 0
29OCT26 85.00 C 0.00 0.00 0.00 12.43 -6.89 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.01 -6.25 45 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 7.77 -6.01 48 0 442 0
29OCT26 92.50 C 0.00 0.00 0.00 5.77 -5.43 49 0 427 0
29OCT26 95.00 C 6.20 6.20 3.60 3.84 -5.02 46 443 1,011 +336
29OCT26 97.50 C 3.31 3.31 2.21 2.34 -4.55 44 1,292 1,407 +1,099
29OCT26 100.00 C 2.50 2.70 1.25 1.36 -3.36 44 6,959 6,670 +2,088
29OCT26 102.50 C 1.60 1.62 0.64 0.73 -2.33 45 1,464 2,547 +80
29OCT26 105.00 C 0.82 0.85 0.31 0.36 -1.44 45 3,831 6,999 -840
29OCT26 107.50 C 0.40 0.45 0.15 0.16 -0.89 45 1,081 5,284 -657
29OCT26 110.00 C 0.28 0.28 0.09 0.07 -0.46 45 2,694 17,823 -245
29OCT26 112.50 C 0.14 0.15 0.06 0.03 -0.21 46 573 13,610 -49
29OCT26 115.00 C 0.10 0.10 0.03 0.01 -0.09 46 702 12,652 -512
29OCT26 117.50 C 0.06 0.06 0.03 0.01 -0.03 51 145 6,480 -139
29OCT26 120.00 C 0.04 0.04 0.02 0.01 -0.01 56 1,592 14,904 -885
29OCT26 122.50 C 0.03 0.03 0.02 0.01 0.00 61 100 15,034 -10
29OCT26 125.00 C 0.02 0.03 0.02 0.01 0.00 66 20 21,377 -20
29OCT26 127.50 C 0.02 0.03 0.01 0.01 0.00 70 30 4,174 -30
29OCT26 130.00 C 0.02 0.02 0.01 0.01 0.00 75 157 10,443 +21
29OCT26 132.50 C 0.01 0.01 0.01 0.01 0.00 79 6 4,405 -6
29OCT26 135.00 C 0.01 0.01 0.01 0.01 0.00 84 2 12,803 -2
29OCT26 137.50 C 0.01 0.01 0.01 0.01 0.00 88 2 2,982 +1
29OCT26 140.00 C 0.01 0.01 0.01 0.01 0.00 92 9 8,478 +1
29OCT26 142.50 C 0.01 0.01 0.01 0.01 0.00 96 1 2,759 0
29OCT26 145.00 C 0.01 0.01 0.01 0.01 0.00 100 69 4,569 -13
29OCT26 147.50 C 0.01 0.01 0.01 0.01 0.00 104 113 2,068 0
29OCT26 150.00 C 0.01 0.02 0.01 0.01 0.00 107 175 11,204 +169
29OCT26 152.50 C 0.01 0.01 0.01 0.01 0.00 111 63 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 983 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4,223 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 125 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 138 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 144 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 147 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 150 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 153 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 156 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 158 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 164 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 169 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 174 0 434 0
30OCT26 84.00 C 0.00 0.00 0.00 13.45 - 47 0 0 -
30OCT26 85.00 C 0.00 0.00 0.00 12.47 -6.85 46 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 11.51 -6.79 47 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 10.56 -6.72 47 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 9.62 -6.63 47 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 8.89 -6.34 53 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 7.89 -5.91 49 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 7.03 -5.79 48 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 6.30 -5.54 50 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 5.54 -5.34 49 0 0 0
30OCT26 94.00 C 4.87 5.20 4.87 4.74 -5.20 47 63 63 +63
30OCT26 95.00 C 4.25 4.47 4.25 4.06 -4.95 47 35 35 +35
30OCT26 96.00 C 0.00 0.00 0.00 3.43 -4.53 46 0 0 0
30OCT26 97.00 C 3.34 3.40 2.66 2.87 -4.39 46 191 85 +78
30OCT26 98.00 C 3.12 3.13 2.21 2.37 -3.88 45 1,174 1,072 +1,072
30OCT26 99.00 C 2.59 2.62 1.90 1.96 -3.51 46 104 63 +63
30OCT26 100.00 C 2.79 2.89 1.50 1.60 -3.15 46 221 160 +160
30OCT26 101.00 C 2.22 2.31 1.25 1.30 -2.88 46 1,765 1,651 +1,651
30OCT26 102.00 C 1.44 1.44 0.92 1.04 -2.51 46 744 553 +553
30OCT26 103.00 C 1.15 1.15 0.74 0.82 -2.16 46 340 151 +147
30OCT26 104.00 C 0.97 0.97 0.56 0.64 -1.83 46 203 182 +116
30OCT26 105.00 C 1.00 1.00 0.44 0.50 -1.55 46 397 243 +101
30OCT26 106.00 C 0.53 0.53 0.53 0.38 -1.28 46 2 187 +2
30OCT26 107.00 C 0.64 0.64 0.27 0.29 -1.06 46 39 265 +8
30OCT26 108.00 C 0.40 0.40 0.20 0.22 -0.87 47 12 33 +2
30OCT26 109.00 C 0.35 0.35 0.19 0.17 -0.69 47 61 85 +49
30OCT26 110.00 C 0.30 0.30 0.14 0.13 -0.55 47 277 409 +166
30OCT26 111.00 C 0.18 0.18 0.12 0.09 -0.44 47 17 55 -12
30OCT26 112.00 C 0.20 0.20 0.12 0.07 -0.33 48 50 71 0
30OCT26 113.00 C 0.09 0.09 0.09 0.05 -0.25 48 1 72 0
30OCT26 114.00 C 0.10 0.10 0.10 0.04 -0.18 48 6 106 0
30OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.13 49 0 72 0
30OCT26 116.00 C 0.00 0.00 0.00 0.02 -0.10 48 0 32 0
30OCT26 117.00 C 0.08 0.08 0.08 0.01 -0.08 47 30 38 -2
30OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 31 0
30OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 67 0
30OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 56.48 - 0 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 55.81 -6.79 142 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 54.49 -7.13 81 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 53.49 -7.13 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 52.49 -7.28 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 51.50 -7.13 75 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 50.50 -7.14 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 49.50 -7.13 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 48.51 -7.15 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 47.38 -7.23 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 44.88 -7.49 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 42.38 -7.30 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 39.89 -7.11 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 37.39 -7.23 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 34.89 -7.29 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.44 -7.26 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.05 -7.09 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.59 -7.17 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.17 -7.08 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.81 -6.99 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.43 -6.89 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.21 -6.60 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.92 -6.43 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.94 -6.01 47 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 12.05 -5.58 48 0 0 0
27NOV26 90.00 C 10.80 10.80 10.30 10.29 -4.60 48 54 51 +48
27NOV26 92.50 C 9.21 9.21 9.21 8.58 -4.26 47 30 31 +30
27NOV26 95.00 C 7.71 7.72 6.85 7.02 -4.24 46 280 275 +185
27NOV26 97.50 C 6.81 6.81 5.49 5.55 -3.76 44 285 639 +211
27NOV26 100.00 C 6.50 6.50 4.35 4.50 -3.26 45 885 1,944 +94
27NOV26 102.50 C 4.34 4.34 3.49 3.73 -2.65 46 2,413 2,643 +1,777
27NOV26 105.00 C 3.80 3.80 2.70 2.78 -2.40 45 1,289 4,500 +666
27NOV26 107.50 C 3.06 3.06 2.16 2.21 -1.95 45 516 6,278 -222
27NOV26 110.00 C 1.24 2.50 1.24 1.67 -1.72 45 1,381 16,588 +153
27NOV26 112.50 C 1.70 1.70 1.23 1.31 -1.34 46 458 4,693 -52
27NOV26 115.00 C 1.50 1.50 0.95 0.97 -1.09 45 1,642 13,504 +187
27NOV26 117.50 C 1.28 1.28 0.72 0.74 -0.84 46 390 2,307 -100
27NOV26 120.00 C 0.86 0.97 0.54 0.54 -0.65 46 1,409 26,650 -27
27NOV26 122.50 C 0.70 0.70 0.44 0.39 -0.50 45 640 11,238 -1
27NOV26 125.00 C 0.60 0.60 0.35 0.28 -0.38 45 2,065 21,442 +72
27NOV26 127.50 C 0.50 0.50 0.28 0.20 -0.28 45 45 5,609 -11
27NOV26 130.00 C 0.35 0.39 0.23 0.14 -0.21 45 233 7,667 +19
27NOV26 132.50 C 0.27 0.27 0.22 0.10 -0.15 45 76 4,073 +23
27NOV26 135.00 C 0.24 0.24 0.15 0.07 -0.11 45 197 9,256 -26
27NOV26 137.50 C 0.17 0.17 0.15 0.05 -0.08 46 49 3,392 +49
27NOV26 140.00 C 0.18 0.19 0.13 0.04 -0.05 46 483 4,850 +66
27NOV26 142.50 C 0.13 0.13 0.13 0.03 -0.03 47 65 2,608 0
27NOV26 145.00 C 0.14 0.16 0.11 0.02 -0.03 47 6 3,594 -5
27NOV26 147.50 C 0.12 0.12 0.12 0.01 -0.02 45 40 4,567 0
27NOV26 150.00 C 0.10 0.10 0.10 0.01 -0.01 47 10 4,119 +10
27NOV26 152.50 C 0.09 0.09 0.08 0.01 0.00 48 32 1,110 -32
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,909 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 740 0
27NOV26 160.00 C 0.07 0.07 0.07 0.01 0.00 53 1 7,097 -1
27NOV26 162.50 C 0.05 0.05 0.05 0.01 0.00 55 7 1,538 +7
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,670 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 590 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 363 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 282 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 494 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 329 0
27NOV26 192.50 C 0.03 0.03 0.03 0.01 0.00 71 45 162 -2
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 156 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 207 0
30DEC26 41.00 C 0.00 0.00 0.00 56.48 - 0 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 55.81 -7.17 95 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 54.49 -7.28 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 53.49 -7.47 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 52.49 -7.46 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 51.50 -7.48 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 50.50 -7.49 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 49.51 -7.29 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 48.52 -7.49 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.51 -7.47 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 45.02 -7.47 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.55 -7.45 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.10 -7.43 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.67 -7.19 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 35.24 -7.33 36 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 32.86 -7.12 45 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 30.52 -7.16 48 0 0 0
30DEC26 70.00 C 29.00 29.00 29.00 28.10 -7.13 46 26 27 +26
30DEC26 72.50 C 0.00 0.00 0.00 25.78 -6.94 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.50 -6.75 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.31 -6.51 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.81 -6.00 40 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 16.98 -6.14 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 15.06 -5.83 43 0 4,097 0
30DEC26 87.50 C 14.13 14.13 13.93 13.27 -4.65 43 16 863 +16
30DEC26 90.00 C 13.55 13.55 11.70 11.61 -4.59 43 142 1,849 +82
30DEC26 92.50 C 10.68 10.68 10.30 10.11 -4.21 43 12 920 +2
30DEC26 95.00 C 9.86 9.86 8.72 8.72 -3.79 43 41 4,836 +30
30DEC26 97.50 C 8.54 8.54 7.29 7.44 -3.63 42 743 3,278 +245
30DEC26 100.00 C 7.40 7.40 6.18 6.28 -3.16 42 4,548 5,524 +1,709
30DEC26 102.50 C 6.09 6.09 5.15 5.29 -2.97 42 166 1,919 +2
30DEC26 105.00 C 5.56 5.56 4.24 4.41 -2.63 42 796 7,359 +344
30DEC26 107.50 C 4.65 4.65 3.55 3.67 -2.29 42 256 6,539 +88
30DEC26 110.00 C 5.00 5.00 2.95 3.05 -2.03 42 906 5,679 +101
30DEC26 112.50 C 3.04 3.04 2.47 2.52 -1.79 42 350 5,050 +57
30DEC26 115.00 C 2.80 2.80 2.01 2.07 -1.58 42 1,371 9,224 +19
30DEC26 117.50 C 2.03 2.07 1.71 1.72 -1.36 42 78 10,831 -63
30DEC26 120.00 C 2.25 2.25 1.35 1.43 -1.13 43 552 25,831 +79
30DEC26 122.50 C 1.60 1.60 1.13 1.15 -0.96 43 814 5,993 +299
30DEC26 125.00 C 1.40 1.80 0.93 0.96 -0.77 43 155 9,736 +58
30DEC26 127.50 C 1.03 1.03 0.78 0.77 -0.64 43 224 9,524 -118
30DEC26 130.00 C 1.04 1.04 0.64 0.61 -0.53 43 2,300 21,767 +2,125
30DEC26 132.50 C 0.86 0.86 0.55 0.49 -0.43 43 288 6,681 -185
30DEC26 135.00 C 0.85 0.85 0.47 0.39 -0.35 43 62 18,410 +48
30DEC26 137.50 C 0.52 0.52 0.41 0.31 -0.28 43 126 4,438 -106
30DEC26 140.00 C 0.55 0.55 0.32 0.24 -0.23 43 480 20,022 -50
30DEC26 142.50 C 0.40 0.40 0.32 0.19 -0.18 43 54 2,127 +29
30DEC26 145.00 C 0.35 0.37 0.27 0.15 -0.15 43 179 15,626 +101
30DEC26 147.50 C 0.31 0.31 0.21 0.12 -0.11 43 168 5,404 +78
30DEC26 150.00 C 0.30 0.30 0.19 0.09 -0.09 43 197 11,541 +118
30DEC26 152.50 C 0.31 0.31 0.17 0.07 -0.08 43 55 1,625 +51
30DEC26 155.00 C 0.24 0.24 0.19 0.06 -0.05 43 96 3,125 -69
30DEC26 157.50 C 0.23 0.23 0.17 0.05 -0.04 44 71 963 0
30DEC26 160.00 C 0.20 0.20 0.14 0.04 -0.03 44 134 5,851 -30
30DEC26 162.50 C 0.14 0.14 0.14 0.03 -0.03 43 30 1,865 0
30DEC26 165.00 C 0.14 0.14 0.12 0.02 -0.02 43 22 10,835 -18
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 3,392 0
30DEC26 170.00 C 0.14 0.15 0.10 0.01 -0.01 42 82 21,171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,691 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 824 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10,771 0
30DEC26 180.00 C 0.09 0.11 0.05 0.01 0.00 46 47 12,361 -4
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 582 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
30DEC26 190.00 C 0.07 0.07 0.07 0.01 0.00 50 10 969 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 322 0
30DEC26 195.00 C 0.07 0.07 0.07 0.01 0.00 51 20 1,571 -20
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 988 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
30DEC26 220.00 C 0.02 0.02 0.02 0.01 0.00 59 1 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 295 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 250.00 C 0.04 0.04 0.04 0.01 0.00 68 50 377 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
30DEC26 260.00 C 0.04 0.04 0.04 0.01 0.00 70 10 179 -10
30DEC26 265.00 C 0.04 0.04 0.04 0.01 0.00 72 30 211 -26
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 208 0
30DEC26 300.00 C 0.03 0.03 0.01 0.01 0.00 79 183 2,888 +100
28JAN27 41.00 C 0.00 0.00 0.00 56.60 - 0 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 55.81 -7.30 72 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 54.61 -7.51 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 53.62 -7.50 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 52.62 -7.49 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 51.63 -7.41 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 50.64 -7.50 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 49.66 -7.49 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 48.66 -7.39 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 47.67 -7.48 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 45.22 -7.46 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 42.79 -7.41 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 40.38 -7.37 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 38.00 -7.33 46 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 35.66 -7.23 48 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 33.29 -7.16 47 0 0 0
28JAN27 67.50 C 31.10 31.65 31.10 30.90 -7.12 45 90 90 +90
28JAN27 70.00 C 0.00 0.00 0.00 28.61 -6.93 45 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 26.93 -6.17 51 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 24.17 -6.53 44 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 22.07 -6.28 44 0 0 0
28JAN27 80.00 C 20.46 20.46 20.39 20.21 -5.86 45 21 23 +21
28JAN27 82.50 C 0.00 0.00 0.00 17.87 -6.00 41 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 16.05 -5.70 41 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 14.35 -5.38 41 0 0 0
28JAN27 90.00 C 13.49 13.49 13.00 13.15 -4.66 44 92 62 +62
28JAN27 92.50 C 11.82 11.82 11.82 11.45 -4.04 42 30 31 +30
28JAN27 95.00 C 10.33 10.63 10.06 10.00 -3.81 42 941 911 +911
28JAN27 97.50 C 9.41 9.41 8.64 8.72 -3.58 41 859 896 +825
28JAN27 100.00 C 8.27 8.27 7.49 7.55 -3.39 41 760 593 +533
28JAN27 102.50 C 7.06 7.06 6.68 6.55 -3.09 41 136 230 +35
28JAN27 105.00 C 6.15 6.22 5.50 5.69 -2.77 41 1,266 2,094 +1,141
28JAN27 107.50 C 5.52 5.55 5.10 4.88 -2.54 41 226 2,430 +74
28JAN27 110.00 C 5.25 5.25 4.05 4.16 -2.33 41 641 5,142 +342
28JAN27 112.50 C 4.02 4.02 3.55 3.63 -2.05 41 966 1,065 +700
28JAN27 115.00 C 3.65 3.65 3.00 3.10 -1.86 41 411 2,159 +76
28JAN27 117.50 C 3.04 3.04 2.91 2.66 -1.66 42 260 700 0
28JAN27 120.00 C 3.07 3.07 2.17 2.28 -1.43 42 271 1,246 +28
28JAN27 122.50 C 2.20 2.20 1.93 1.93 -1.24 42 209 3,474 +13
28JAN27 125.00 C 2.25 2.25 1.60 1.64 -1.07 42 135 616 0
28JAN27 127.50 C 1.70 1.70 1.70 1.38 -0.92 42 1 543 0
28JAN27 130.00 C 1.60 1.60 1.19 1.15 -0.80 42 46 854 +33
28JAN27 132.50 C 0.00 0.00 0.00 0.96 -0.69 42 0 881 0
28JAN27 135.00 C 1.03 1.03 0.92 0.80 -0.59 42 38 906 -1
28JAN27 137.50 C 0.79 0.79 0.79 0.67 -0.50 42 185 939 +5
28JAN27 140.00 C 0.70 0.70 0.70 0.55 -0.43 42 79 2,015 0
28JAN27 142.50 C 0.61 0.61 0.61 0.46 -0.36 42 168 963 +168
28JAN27 145.00 C 0.66 0.66 0.66 0.38 -0.30 42 2 438 -2
28JAN27 147.50 C 0.00 0.00 0.00 0.31 -0.26 42 0 443 0
28JAN27 150.00 C 0.54 0.54 0.39 0.26 -0.21 42 20 249 +1
28JAN27 152.50 C 0.49 0.49 0.49 0.21 -0.18 41 20 183 0
28JAN27 155.00 C 0.00 0.00 0.00 0.17 -0.16 41 0 43 0
28JAN27 157.50 C 0.00 0.00 0.00 0.14 -0.13 41 0 0 0
28JAN27 160.00 C 0.32 0.32 0.32 0.12 -0.10 42 65 133 +65
28JAN27 162.50 C 0.00 0.00 0.00 0.10 -0.08 42 0 21 0
28JAN27 165.00 C 0.32 0.32 0.24 0.08 -0.07 42 85 45 +5
28JAN27 167.50 C 0.30 0.30 0.21 0.07 -0.06 42 105 126 0
28JAN27 170.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 21 0
28JAN27 172.50 C 0.18 0.18 0.18 0.05 -0.04 42 90 136 +90
28JAN27 175.00 C 0.16 0.16 0.16 0.04 -0.03 42 84 116 +45
28JAN27 177.50 C 0.15 0.15 0.15 0.03 -0.03 42 87 88 +22
28JAN27 180.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 10 0
28JAN27 182.50 C 0.17 0.17 0.14 0.01 -0.03 39 105 209 +65
28JAN27 185.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 56.86 - 0 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 55.87 -7.24 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 54.89 -7.23 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 53.93 -7.19 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 52.96 -7.31 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 51.99 -7.05 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 51.01 -7.14 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 50.07 -7.33 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 49.10 -7.00 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 48.15 -7.08 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.78 -7.03 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.41 -7.00 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.05 -6.95 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.80 -6.74 48 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 36.46 -6.84 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.19 -6.82 46 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 32.03 -6.65 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.86 -6.49 45 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 27.69 -6.28 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.65 -6.22 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.91 -5.77 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.20 -5.40 45 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 20.18 -5.36 43 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 18.12 -5.54 41 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 16.55 -5.22 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 15.31 -4.70 42 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 13.81 -3.75 42 0 1,380 0
30MAR27 95.00 C 13.37 13.37 12.42 12.50 -3.98 42 160 1,988 0
30MAR27 97.50 C 12.11 12.11 11.71 11.28 -3.54 41 579 1,825 +494
30MAR27 100.00 C 11.86 11.86 9.88 10.14 -3.52 41 863 8,451 +302
30MAR27 102.50 C 10.60 10.60 9.35 9.14 -3.28 41 93 1,620 +2
30MAR27 105.00 C 8.76 8.76 8.01 8.17 -3.08 41 185 2,347 -29
30MAR27 107.50 C 7.91 7.91 7.43 7.33 -2.87 41 47 1,570 +1
30MAR27 110.00 C 7.59 7.59 6.44 6.56 -2.59 41 724 5,519 +515
30MAR27 112.50 C 6.79 6.79 5.92 5.88 -2.47 41 208 2,118 +158
30MAR27 115.00 C 5.63 5.76 5.10 5.26 -2.29 41 536 6,163 +439
30MAR27 117.50 C 4.92 4.92 4.61 4.70 -2.14 41 61 5,247 0
30MAR27 120.00 C 5.80 5.80 4.15 4.14 -2.03 41 174 16,356 +93
30MAR27 122.50 C 4.15 4.15 3.80 3.74 -1.79 42 23 469 +12
30MAR27 125.00 C 4.40 4.40 3.30 3.34 -1.61 42 69 8,505 +16
30MAR27 127.50 C 3.43 3.50 2.90 2.98 -1.44 42 184 4,535 +11
30MAR27 130.00 C 3.17 3.17 2.72 2.64 -1.30 42 96 9,296 +69
30MAR27 132.50 C 2.74 2.74 2.47 2.33 -1.18 42 206 1,601 +11
30MAR27 135.00 C 2.79 2.79 2.10 2.06 -1.06 42 107 2,517 +11
30MAR27 137.50 C 0.00 0.00 0.00 1.82 -0.95 42 0 386 0
30MAR27 140.00 C 2.30 2.30 1.71 1.60 -0.86 42 13 7,521 +9
30MAR27 142.50 C 0.00 0.00 0.00 1.41 -0.77 42 0 529 0
30MAR27 145.00 C 1.41 1.41 1.39 1.24 -0.69 42 8 460 +7
30MAR27 147.50 C 1.25 1.25 1.25 1.09 -0.62 42 1 662 0
30MAR27 150.00 C 1.55 1.55 1.12 0.96 -0.55 42 27 4,547 -11
30MAR27 152.50 C 0.00 0.00 0.00 0.84 -0.49 42 0 998 0
30MAR27 155.00 C 1.16 1.16 1.16 0.74 -0.44 42 30 2,788 +30
30MAR27 157.50 C 0.00 0.00 0.00 0.65 -0.39 42 0 915 0
30MAR27 160.00 C 0.97 0.97 0.92 0.57 -0.35 42 23 2,015 +20
30MAR27 162.50 C 0.00 0.00 0.00 0.49 -0.32 41 0 1,352 0
30MAR27 165.00 C 0.87 0.87 0.70 0.43 -0.28 41 2 2,184 -1
30MAR27 167.50 C 0.00 0.00 0.00 0.38 -0.24 42 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.33 -0.22 41 0 1,640 0
30MAR27 172.50 C 0.61 0.61 0.61 0.29 -0.19 41 65 968 +65
30MAR27 175.00 C 0.50 0.50 0.50 0.25 -0.17 41 1 2,217 0
30MAR27 177.50 C 0.51 0.51 0.45 0.22 -0.15 41 68 871 -62
30MAR27 180.00 C 0.52 0.52 0.52 0.19 -0.14 41 1 2,074 +1
30MAR27 182.50 C 0.00 0.00 0.00 0.17 -0.12 42 0 465 0
30MAR27 185.00 C 0.48 0.48 0.48 0.15 -0.10 42 3 713 -3
30MAR27 187.50 C 0.38 0.38 0.38 0.13 -0.09 42 30 699 -30
30MAR27 190.00 C 0.43 0.43 0.43 0.11 -0.08 41 1 666 0
30MAR27 192.50 C 0.43 0.43 0.33 0.10 -0.07 42 34 955 -31
30MAR27 195.00 C 0.38 0.38 0.30 0.09 -0.06 42 161 1,741 -24
30MAR27 197.50 C 0.28 0.28 0.28 0.08 -0.05 42 1 676 0
30MAR27 200.00 C 0.34 0.34 0.32 0.07 -0.05 42 32 546 -30
30MAR27 205.00 C 0.32 0.32 0.23 0.05 -0.04 41 109 647 +31
29JUN27 41.00 C 0.00 0.00 0.00 57.35 - 53 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 56.40 -7.29 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 55.46 -7.30 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 54.53 -6.91 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 53.59 -6.86 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 52.65 -6.68 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 51.72 -6.67 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 50.79 -6.84 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 49.86 -6.85 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.93 -6.90 52 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 46.62 -6.97 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.36 -6.56 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.11 -6.73 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.92 -6.57 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.76 -6.59 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.63 -6.39 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.57 -6.21 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.52 -6.06 46 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 29.56 -5.87 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.80 -5.58 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 25.94 -5.42 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 24.19 -5.25 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 22.40 -5.18 44 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 20.80 -5.01 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 19.34 -4.78 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 17.43 -5.05 41 0 193 0
29JUN27 92.50 C 16.54 16.59 16.46 16.59 -4.28 43 180 746 +180
29JUN27 95.00 C 0.00 0.00 0.00 15.30 -3.88 42 0 470 0
29JUN27 97.50 C 14.89 14.89 13.99 14.05 -3.76 42 81 660 +48
29JUN27 100.00 C 13.60 13.60 12.85 13.04 -3.67 42 2 2,690 0
29JUN27 102.50 C 12.38 12.38 12.26 12.03 -3.49 42 11 205 +10
29JUN27 105.00 C 13.20 13.20 10.90 11.08 -3.31 42 2,920 2,666 +1,919
29JUN27 107.50 C 0.00 0.00 0.00 10.22 -3.09 42 0 2,473 0
29JUN27 110.00 C 10.16 10.19 9.34 9.35 -3.00 42 85 8,805 +61
29JUN27 112.50 C 9.39 9.42 8.85 8.63 -2.82 42 123 1,111 0
29JUN27 115.00 C 8.68 8.71 7.92 7.92 -2.65 42 325 1,618 +188
29JUN27 117.50 C 7.93 7.93 7.93 7.22 -2.49 42 1 2,323 0
29JUN27 120.00 C 7.29 7.34 6.65 6.64 -2.36 42 38 3,758 +1
29JUN27 122.50 C 0.00 0.00 0.00 6.10 -2.18 42 0 657 0
29JUN27 125.00 C 6.67 6.67 5.70 5.55 -2.04 42 18 1,866 -10
29JUN27 127.50 C 5.72 5.72 5.72 5.07 -1.94 42 5 544 -5
29JUN27 130.00 C 5.28 5.30 4.90 4.66 -1.80 42 19 2,755 -3
29JUN27 132.50 C 5.00 5.00 4.85 4.26 -1.65 42 80 526 +40
29JUN27 135.00 C 4.57 4.57 4.17 3.86 -1.55 42 37 997 +33
29JUN27 137.50 C 4.24 4.24 4.24 3.54 -1.46 42 4 373 0
29JUN27 140.00 C 3.85 3.90 3.49 3.24 -1.35 42 48 3,407 +22
29JUN27 142.50 C 0.00 0.00 0.00 2.95 -1.24 42 0 381 0
29JUN27 145.00 C 3.41 3.41 3.03 2.67 -1.17 42 147 1,313 +140
29JUN27 147.50 C 2.83 2.83 2.83 2.45 -1.09 42 34 320 +34
29JUN27 150.00 C 3.15 3.15 2.59 2.24 -1.00 42 73 3,133 +1
29JUN27 152.50 C 0.00 0.00 0.00 2.04 -0.91 42 0 455 0
29JUN27 155.00 C 2.56 2.56 2.56 1.84 -0.86 42 1 340 0
29JUN27 157.50 C 2.36 2.36 2.25 1.69 -0.80 42 32 591 0
29JUN27 160.00 C 2.22 2.22 2.01 1.54 -0.74 41 83 1,238 +83
29JUN27 162.50 C 0.00 0.00 0.00 1.41 -0.67 42 0 360 0
29JUN27 165.00 C 2.10 2.10 2.10 1.27 -0.61 41 10 493 +10
29JUN27 167.50 C 0.00 0.00 0.00 1.15 -0.59 42 0 272 0
29JUN27 170.00 C 0.00 0.00 0.00 1.06 -0.54 42 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 0.97 -0.49 41 0 288 0
29JUN27 175.00 C 1.33 1.33 1.33 0.88 -0.44 41 2 125 0
29JUN27 177.50 C 0.00 0.00 0.00 0.79 -0.41 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 0.72 -0.39 41 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 0.66 -0.36 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 0.60 -0.33 41 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 0.55 -0.29 41 0 510 0
29JUN27 190.00 C 1.00 1.00 1.00 0.49 -0.28 41 2 438 -2
29JUN27 192.50 C 0.00 0.00 0.00 0.45 -0.26 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.41 -0.24 41 0 447 0
29JUN27 197.50 C 0.75 0.75 0.75 0.38 -0.21 41 32 841 0
29JUN27 200.00 C 0.80 0.80 0.80 0.34 -0.20 41 7 1,122 -1
29JUN27 205.00 C 0.70 0.70 0.70 0.28 -0.17 41 5 2,902 0
29SEP27 41.00 C 60.00 60.00 60.00 57.43 - 51 5 5 -
29SEP27 42.00 C 0.00 0.00 0.00 56.49 -7.33 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 55.57 -7.19 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 54.65 -6.87 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 53.73 -6.98 50 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 52.82 -6.99 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 51.91 -6.98 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 50.99 -6.97 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 50.09 -7.18 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 49.21 -6.93 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 46.97 -6.84 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 44.82 -6.64 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 42.66 -6.68 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 40.58 -6.43 48 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 38.57 -6.28 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.57 -6.10 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 34.64 -5.89 46 0 0 0
29SEP27 70.00 C 33.00 33.00 32.80 32.69 -5.79 45 2 4 +2
29SEP27 72.50 C 0.00 0.00 0.00 30.86 -5.62 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 29.18 -5.37 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.53 -5.18 45 0 0 0
29SEP27 80.00 C 25.94 25.94 25.94 25.89 -5.01 44 4 34 +4
29SEP27 82.50 C 0.00 0.00 0.00 24.21 -5.01 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.85 -4.74 44 0 0 0
29SEP27 87.50 C 22.32 22.34 22.32 21.46 -4.52 44 73 275 0
29SEP27 90.00 C 20.94 20.94 20.94 20.16 -4.38 43 30 51 +30
29SEP27 92.50 C 19.98 19.98 19.98 18.93 -4.07 43 45 271 0
29SEP27 95.00 C 18.30 18.30 17.80 17.68 -3.98 43 37 32 +10
29SEP27 97.50 C 17.19 17.33 16.79 16.60 -3.79 43 101 125 +41
29SEP27 100.00 C 16.57 16.57 15.60 15.57 -3.62 43 59 391 +1
29SEP27 102.50 C 15.37 15.37 14.26 14.54 -3.50 43 2 213 +1
29SEP27 105.00 C 14.12 14.12 13.69 13.58 -3.42 43 180 248 +180
29SEP27 107.50 C 0.00 0.00 0.00 12.75 -3.17 43 0 314 0
29SEP27 110.00 C 12.25 12.25 12.10 11.91 -3.03 43 3 591 +1
29SEP27 112.50 C 0.00 0.00 0.00 11.07 -2.97 42 0 556 0
29SEP27 115.00 C 10.83 10.83 10.83 10.38 -2.82 42 30 2,111 +30
29SEP27 117.50 C 10.30 10.30 10.30 9.72 -2.64 42 1 520 +1
29SEP27 120.00 C 10.27 10.27 9.45 9.06 -2.46 42 44 1,132 +39
29SEP27 122.50 C 9.00 9.00 9.00 8.40 -2.45 42 1 441 +1
29SEP27 125.00 C 8.44 8.44 8.44 7.89 -2.29 42 5 3,294 +5
29SEP27 127.50 C 8.68 8.68 7.64 7.38 -2.14 42 5 828 +5
29SEP27 130.00 C 8.50 8.50 7.10 6.87 -1.98 42 104 2,929 -42
29SEP27 132.50 C 6.95 6.95 6.63 6.36 -1.97 42 33 284 +30
29SEP27 135.00 C 6.53 6.53 6.21 5.96 -1.86 42 40 188 +31
29SEP27 137.50 C 6.50 6.50 5.92 5.58 -1.73 42 9 220 +2
29SEP27 140.00 C 5.96 6.04 5.96 5.20 -1.60 42 5 304 -5
29SEP27 142.50 C 5.20 5.20 5.20 4.82 -1.54 42 2 173 0
29SEP27 145.00 C 5.51 5.51 4.86 4.48 -1.50 42 10 135 +9
29SEP27 147.50 C 5.03 5.03 4.60 4.20 -1.40 42 37 82 +37
29SEP27 150.00 C 5.28 5.28 4.40 3.93 -1.29 42 43 61 +29
29SEP27 152.50 C 0.00 0.00 0.00 3.66 -1.18 42 0 42 0
29SEP27 155.00 C 4.00 4.00 4.00 3.38 -1.17 42 2 99 0
29SEP27 157.50 C 3.69 3.69 3.64 3.14 -1.13 42 50 72 -2
29SEP27 160.00 C 3.82 3.82 3.43 2.95 -1.05 42 43 87 -1
29SEP27 162.50 C 3.58 3.58 3.27 2.76 -0.96 42 239 230 +124
29SEP27 165.00 C 3.41 3.41 3.09 2.57 -0.88 42 134 144 +43
29SEP27 167.50 C 3.00 3.00 3.00 2.38 -0.85 42 1 172 0
29SEP27 170.00 C 2.80 2.80 2.80 2.20 -0.84 42 1 123 +1
29SEP27 172.50 C 0.00 0.00 0.00 2.07 -0.78 42 0 71 0
29SEP27 175.00 C 0.00 0.00 0.00 1.94 -0.72 42 0 114 0
29SEP27 177.50 C 0.00 0.00 0.00 1.81 -0.66 42 0 150 0
29SEP27 180.00 C 0.00 0.00 0.00 1.68 -0.61 42 0 514 0
29SEP27 182.50 C 0.00 0.00 0.00 1.55 -0.61 42 0 390 0
29SEP27 185.00 C 0.00 0.00 0.00 1.44 -0.59 42 0 422 0
29SEP27 187.50 C 0.00 0.00 0.00 1.36 -0.54 42 0 219 0
29SEP27 190.00 C 1.90 1.90 1.80 1.27 -0.50 42 3 406 +2
TOTAL CALL 87,382 983,585 +26,270
23OCT26 84.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
23OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 88.00 P 0.01 0.01 0.01 0.01 0.00 80 100 100 +100
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23OCT26 91.00 P 0.08 0.11 0.07 0.01 0.00 56 141 151 0
23OCT26 92.00 P 0.10 0.10 0.10 0.03 +0.02 56 4 4 +4
23OCT26 93.00 P 0.14 0.23 0.13 0.07 +0.06 55 26 19 +19
23OCT26 94.00 P 0.25 0.35 0.23 0.15 +0.14 55 120 93 +33
23OCT26 95.00 P 0.12 0.56 0.12 0.32 +0.31 56 524 137 -8
23OCT26 96.00 P 0.58 0.83 0.54 0.58 +0.56 55 470 243 +217
23OCT26 97.00 P 0.36 1.27 0.36 0.98 +0.95 56 1,020 841 +771
23OCT26 98.00 P 0.50 1.80 0.50 1.52 +1.45 57 877 300 +218
23OCT26 99.00 P 0.56 2.46 0.56 2.20 +2.07 58 397 264 -3
23OCT26 100.00 P 0.84 3.25 0.84 2.97 +2.73 59 1,347 509 -115
23OCT26 101.00 P 1.22 4.10 1.22 3.90 +3.48 66 41 268 -21
23OCT26 102.00 P 1.50 5.01 1.50 4.71 +4.01 55 195 163 -56
23OCT26 103.00 P 2.70 6.04 2.70 5.84 +4.77 82 172 449 -52
23OCT26 104.00 P 3.07 6.90 3.07 6.81 +5.24 89 243 247 -118
23OCT26 105.00 P 4.50 7.95 4.50 7.84 +5.66 103 348 1,113 -255
23OCT26 106.00 P 5.50 8.91 5.50 8.90 +5.99 119 109 209 -29
23OCT26 107.00 P 6.40 10.00 6.40 9.65 +5.93 0 134 323 -85
23OCT26 108.00 P 8.00 10.00 8.00 10.65 +6.04 0 40 140 -197
23OCT26 109.00 P 11.70 11.70 11.70 11.65 +6.30 0 1 88 -170
23OCT26 110.00 P 9.50 12.32 9.50 12.65 +6.12 0 40 7 -152
23OCT26 111.00 P 0.00 0.00 0.00 13.66 +6.34 104 0 102 -6
23OCT26 112.00 P 0.00 0.00 0.00 14.71 +6.19 135 0 19 -3
23OCT26 113.00 P 15.90 15.90 15.90 15.90 +6.35 182 1 1 -102
23OCT26 114.00 P 0.00 0.00 0.00 16.68 +6.19 137 0 0 -1
23OCT26 115.00 P 0.00 0.00 0.00 17.76 +6.29 171 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 18.67 +6.09 142 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 19.78 +6.20 191 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 20.69 +6.11 167 0 0 -1
23OCT26 119.00 P 0.00 0.00 0.00 21.79 +6.21 207 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 22.66 +5.96 156 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 23.65 +6.07 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 24.66 +6.08 167 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 25.87 +6.29 253 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 26.75 +6.17 230 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 27.83 +6.25 258 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 28.69 +6.11 215 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 29.65 +6.07 0 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 30.65 +6.07 0 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 31.65 +6.07 0 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 32.88 +6.30 303 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 - 216 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 210 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 0.00 183 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 174 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 0.00 157 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 136 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,383 0
29OCT26 75.00 P 0.03 0.03 0.03 0.01 0.00 71 40 1,614 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,929 0
29OCT26 80.00 P 0.04 0.05 0.04 0.01 0.00 55 59 1,946 +49
29OCT26 82.50 P 0.09 0.09 0.09 0.01 0.00 47 40 2,027 +40
29OCT26 85.00 P 0.07 0.19 0.07 0.04 +0.03 47 170 3,153 +13
29OCT26 87.50 P 0.11 0.32 0.11 0.11 +0.10 45 1,346 3,976 +638
29OCT26 90.00 P 0.17 0.58 0.17 0.31 +0.29 46 1,083 3,898 -32
29OCT26 92.50 P 0.32 1.01 0.32 0.71 +0.66 46 3,921 4,232 +510
29OCT26 95.00 P 0.50 1.73 0.50 1.45 +1.28 46 2,664 6,734 -78
29OCT26 97.50 P 1.05 2.80 1.05 2.58 +2.15 47 6,293 9,343 +1,787
29OCT26 100.00 P 1.66 4.30 1.66 3.95 +2.99 44 984 17,752 -183
29OCT26 102.50 P 3.00 6.53 2.85 5.94 +4.09 47 795 8,941 -338
29OCT26 105.00 P 4.90 8.72 4.90 8.20 +5.03 53 618 12,775 -163
29OCT26 107.50 P 7.65 11.77 7.65 10.27 +5.38 45 52 9,742 -46
29OCT26 110.00 P 8.54 13.40 8.54 12.86 +5.91 59 1,447 14,033 -277
29OCT26 112.50 P 12.90 15.41 12.90 15.61 +6.61 79 460 7,490 -231
29OCT26 115.00 P 17.03 18.00 17.00 17.85 +6.30 74 63 8,134 -772
29OCT26 117.50 P 20.50 20.50 20.50 20.37 +6.37 83 21 1,091 -2,711
29OCT26 120.00 P 22.63 23.36 21.10 22.80 +6.10 85 1,406 3,508 -1,467
29OCT26 122.50 P 0.00 0.00 0.00 25.36 +6.56 96 0 181 0
29OCT26 125.00 P 27.18 27.18 26.95 27.83 +6.23 101 48 1,421 0
29OCT26 127.50 P 29.50 30.00 29.50 30.50 +6.70 119 5 69 -654
29OCT26 130.00 P 32.03 33.01 31.71 32.88 +6.30 117 678 2,546 0
29OCT26 132.50 P 0.00 0.00 0.00 35.36 +6.56 122 0 35 0
29OCT26 135.00 P 37.02 37.50 36.70 37.65 +6.35 0 258 656 0
29OCT26 137.50 P 0.00 0.00 0.00 40.35 +6.55 132 0 30 0
29OCT26 140.00 P 42.02 42.56 41.82 42.65 +6.35 0 259 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 45.35 +6.55 143 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 47.81 +6.51 145 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 50.36 +6.56 155 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 52.86 +6.56 160 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 55.35 +6.55 164 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 57.86 +6.56 170 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 60.35 +6.55 174 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 62.85 +6.55 179 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 65.34 +6.54 182 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 67.85 +6.55 188 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 70.35 +6.55 192 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 72.84 +6.54 195 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 75.34 +6.54 199 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 77.75 +6.45 190 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 80.24 +6.44 191 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 82.85 +6.55 212 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 85.35 +6.55 216 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 87.84 +6.54 219 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 90.35 +6.55 224 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 92.85 +6.55 227 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 95.34 +6.54 230 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 97.84 +6.54 233 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 100.34 +6.54 237 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 102.83 +6.53 239 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 107.83 +6.53 246 0 0 0
30OCT26 84.00 P 0.14 0.14 0.14 0.04 - 47 4 4 -
30OCT26 85.00 P 0.22 0.23 0.22 0.07 +0.06 48 3 3 +3
30OCT26 86.00 P 0.00 0.00 0.00 0.10 +0.09 47 0 0 0
30OCT26 87.00 P 0.27 0.27 0.27 0.15 +0.14 47 3 3 +3
30OCT26 88.00 P 0.23 0.38 0.23 0.22 +0.21 47 158 156 +156
30OCT26 89.00 P 0.28 0.50 0.28 0.31 +0.29 47 193 185 +185
30OCT26 90.00 P 0.33 0.65 0.33 0.44 +0.41 47 76 75 +75
30OCT26 91.00 P 0.28 0.81 0.28 0.59 +0.54 47 197 201 +197
30OCT26 92.00 P 0.50 1.00 0.50 0.79 +0.72 47 732 646 +644
30OCT26 93.00 P 0.86 1.22 0.86 1.04 +0.93 47 358 193 +193
30OCT26 94.00 P 0.87 1.51 0.87 1.35 +1.18 48 331 238 +236
30OCT26 95.00 P 0.75 1.86 0.75 1.70 +1.46 48 585 502 +502
30OCT26 96.00 P 1.41 2.28 1.39 2.11 +1.76 48 256 230 +211
30OCT26 97.00 P 1.71 2.70 1.71 2.57 +2.08 48 563 563 +559
30OCT26 98.00 P 1.50 3.05 1.50 3.04 +2.37 47 200 193 +192
30OCT26 99.00 P 2.56 3.30 2.56 3.59 +2.70 46 255 265 +214
30OCT26 100.00 P 2.00 4.10 2.00 4.20 +3.04 46 236 244 +160
30OCT26 101.00 P 3.09 5.05 3.09 4.95 +3.47 47 155 145 +92
30OCT26 102.00 P 4.37 5.86 4.37 5.56 +3.68 45 67 338 +13
30OCT26 103.00 P 3.95 5.73 3.95 6.35 +4.02 45 2 142 -2
30OCT26 104.00 P 0.00 0.00 0.00 7.47 +4.66 52 0 36 0
30OCT26 105.00 P 5.16 8.25 5.16 8.25 +4.85 51 54 160 +2
30OCT26 106.00 P 0.00 0.00 0.00 8.98 +4.97 47 0 12 0
30OCT26 107.00 P 10.20 10.30 10.20 9.89 +5.17 47 100 66 -57
30OCT26 108.00 P 0.00 0.00 0.00 10.82 +5.46 47 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 11.77 +5.65 47 0 1 0
30OCT26 110.00 P 0.00 0.00 0.00 12.86 +5.85 55 0 1 0
30OCT26 111.00 P 0.00 0.00 0.00 13.70 +5.87 47 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 14.71 +6.01 51 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 15.90 +6.35 66 0 400 0
30OCT26 114.00 P 0.00 0.00 0.00 16.68 +6.19 52 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 17.85 +6.30 70 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 18.67 +6.09 55 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 19.78 +6.20 70 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 20.73 +6.15 68 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 21.79 +6.21 76 0 3 0
30OCT26 120.00 P 0.00 0.00 0.00 22.80 +6.10 80 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 23.73 +6.15 75 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 24.73 +6.15 78 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 25.87 +6.29 92 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 26.75 +6.17 85 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 27.83 +6.23 94 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 28.73 +6.15 87 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 29.72 +6.14 88 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 30.73 +6.15 92 0 0 0
30OCT26 129.00 P 0.00 0.00 0.00 31.73 +6.15 94 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 185 0
27NOV26 60.00 P 0.03 0.03 0.03 0.01 0.00 55 1 134 +1
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 279 0
27NOV26 65.00 P 0.08 0.08 0.07 0.01 0.00 47 495 950 +165
27NOV26 67.50 P 0.11 0.12 0.11 0.02 +0.01 46 175 1,021 +55
27NOV26 70.00 P 0.17 0.17 0.17 0.05 +0.04 47 33 148 +3
27NOV26 72.50 P 0.13 0.27 0.13 0.09 +0.07 46 422 753 +332
27NOV26 75.00 P 0.29 0.41 0.29 0.16 +0.12 46 2,686 2,504 +709
27NOV26 77.50 P 0.38 0.59 0.38 0.29 +0.22 46 2,203 2,169 +1,091
27NOV26 80.00 P 0.30 0.83 0.30 0.49 +0.36 46 273 3,625 +39
27NOV26 82.50 P 0.61 1.15 0.61 0.78 +0.54 46 438 3,540 -20
27NOV26 85.00 P 0.77 1.57 0.77 1.20 +0.80 46 762 2,818 -123
27NOV26 87.50 P 1.06 2.10 1.06 1.75 +1.10 46 867 3,514 -140
27NOV26 90.00 P 1.56 2.78 1.56 2.46 +1.46 46 1,683 9,589 -352
27NOV26 92.50 P 2.16 3.55 2.16 3.35 +1.87 46 1,076 10,944 -90
27NOV26 95.00 P 2.31 4.60 2.31 4.41 +2.30 46 3,522 10,074 +627
27NOV26 97.50 P 3.00 5.83 3.00 5.60 +2.70 46 3,350 6,459 +1,230
27NOV26 100.00 P 4.50 7.20 4.49 6.95 +3.14 46 2,897 10,137 +259
27NOV26 102.50 P 6.25 8.70 6.25 8.64 +3.65 47 219 3,546 -64
27NOV26 105.00 P 9.18 10.38 9.18 10.38 +4.16 47 640 13,084 +483
27NOV26 107.50 P 9.68 12.00 9.68 12.15 +4.35 46 83 8,060 -1
27NOV26 110.00 P 11.70 14.59 11.70 14.22 +4.65 47 165 15,143 -99
27NOV26 112.50 P 16.07 16.07 15.57 16.10 +4.84 44 4 7,974 +1
27NOV26 115.00 P 15.50 18.60 15.50 18.71 +5.52 50 641 5,324 -162
27NOV26 117.50 P 18.00 21.05 18.00 20.95 +5.75 51 65 2,883 -57
27NOV26 120.00 P 20.48 23.00 20.48 23.08 +5.48 48 11 3,867 +3
27NOV26 122.50 P 24.69 25.75 24.69 25.50 +5.93 50 49 2,403 -3
27NOV26 125.00 P 27.64 28.15 27.00 27.83 +6.15 49 297 11,879 -54
27NOV26 127.50 P 30.00 30.00 29.37 30.50 +6.21 56 42 997 -5
27NOV26 130.00 P 32.40 32.70 32.40 32.88 +6.30 56 5 1,620 -591
27NOV26 132.50 P 34.50 35.50 34.50 35.36 +6.45 58 8 240 -324
27NOV26 135.00 P 0.00 0.00 0.00 37.69 +6.37 53 0 2 -128
27NOV26 137.50 P 0.00 0.00 0.00 40.35 +6.15 63 0 566 0
27NOV26 140.00 P 43.10 43.10 43.10 42.76 +6.38 63 2 12 -3
27NOV26 142.50 P 45.50 45.50 45.50 45.35 +6.22 69 2 301 -2
27NOV26 145.00 P 0.00 0.00 0.00 47.81 +6.51 70 0 10 0
27NOV26 147.50 P 50.50 50.50 50.50 50.36 +6.56 74 2 0 -2
27NOV26 150.00 P 0.00 0.00 0.00 52.86 +6.56 77 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 55.35 +6.55 79 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 57.86 +6.56 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 60.35 +6.55 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 62.85 +6.55 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 65.34 +6.54 87 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 67.85 +6.55 90 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 70.35 +6.55 92 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 72.84 +6.54 93 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 75.34 +6.54 95 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 77.75 +6.45 93 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 80.24 +6.44 94 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 82.85 +6.55 102 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 85.35 +6.55 103 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 87.84 +6.54 105 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 90.35 +6.55 107 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 92.85 +6.55 109 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 95.34 +6.54 110 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 97.84 +6.54 112 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 100.34 +6.54 114 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 102.83 +6.53 115 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 107.83 +6.53 119 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 60.00 P 0.12 0.12 0.12 0.02 +0.01 43 8 9,129 -1
30DEC26 62.50 P 0.18 0.18 0.18 0.04 +0.03 43 131 5,905 +62
30DEC26 65.00 P 0.22 0.27 0.22 0.08 +0.06 43 46 3,306 +30
30DEC26 67.50 P 0.34 0.34 0.34 0.14 +0.10 43 67 959 -65
30DEC26 70.00 P 0.43 0.51 0.43 0.23 +0.16 43 1,082 1,667 +579
30DEC26 72.50 P 0.40 0.66 0.40 0.37 +0.25 43 105 775 0
30DEC26 75.00 P 0.71 0.90 0.71 0.56 +0.36 43 175 1,966 +39
30DEC26 77.50 P 0.87 1.10 0.87 0.84 +0.51 43 328 1,793 -32
30DEC26 80.00 P 0.89 1.55 0.89 1.21 +0.70 43 205 5,174 +12
30DEC26 82.50 P 1.35 1.95 1.35 1.69 +0.92 43 555 4,762 -146
30DEC26 85.00 P 1.58 2.52 1.57 2.28 +1.18 43 433 12,018 -114
30DEC26 87.50 P 2.11 3.18 2.11 2.99 +1.46 43 1,631 9,116 +914
30DEC26 90.00 P 2.40 3.97 2.40 3.84 +1.79 43 1,917 11,416 +590
30DEC26 92.50 P 3.50 4.90 3.50 4.78 +2.06 43 2,104 6,895 -538
30DEC26 95.00 P 4.76 5.97 4.76 5.91 +2.46 43 1,324 18,914 -135
30DEC26 97.50 P 5.50 7.20 5.50 7.06 +2.71 43 2,010 8,039 +298
30DEC26 100.00 P 6.50 8.50 6.50 8.49 +3.14 43 3,821 26,384 +1,962
30DEC26 102.50 P 9.32 9.98 9.23 9.93 +3.40 42 214 8,065 -154
30DEC26 105.00 P 11.10 11.60 11.10 11.50 +3.63 42 52 16,471 +45
30DEC26 107.50 P 0.00 0.00 0.00 13.33 +4.01 42 0 11,183 0
30DEC26 110.00 P 14.00 16.49 14.00 15.30 +4.27 43 68 13,069 +30
30DEC26 112.50 P 15.00 17.40 15.00 17.21 +4.64 43 186 7,898 -86
30DEC26 115.00 P 17.36 20.01 17.36 19.28 +4.68 43 416 15,093 -38
30DEC26 117.50 P 0.00 0.00 0.00 22.01 +5.29 48 0 8,026 0
30DEC26 120.00 P 22.00 23.80 21.60 24.23 +6.57 49 164 19,972 0
30DEC26 122.50 P 26.01 26.01 25.93 25.83 +6.07 43 2 8,498 0
30DEC26 125.00 P 26.26 28.00 26.26 28.21 +5.44 44 30 15,090 +14
30DEC26 127.50 P 30.35 30.87 30.35 30.50 +6.16 43 7 8,690 -7
30DEC26 130.00 P 31.50 35.10 31.50 33.08 +6.25 47 211 18,621 -195
30DEC26 132.50 P 0.00 0.00 0.00 35.38 +6.47 45 0 5,620 0
30DEC26 135.00 P 37.00 37.40 36.97 37.70 +5.70 42 96 7,030 -66
30DEC26 137.50 P 40.07 40.09 40.02 40.69 +5.74 55 500 1,208 -1,423
30DEC26 140.00 P 42.00 42.02 42.00 43.38 +6.99 60 5 3,257 -32
30DEC26 142.50 P 44.92 44.92 44.92 45.43 +6.30 55 1 345 -955
30DEC26 145.00 P 47.61 48.13 47.04 48.31 +7.00 64 214 6,235 -2,241
30DEC26 147.50 P 50.20 50.20 50.20 50.44 +6.64 59 2 533 -507
30DEC26 150.00 P 52.90 52.90 52.90 52.86 +6.42 59 160 1,187 -3,074
30DEC26 152.50 P 0.00 0.00 0.00 55.35 +6.55 60 0 373 -203
30DEC26 155.00 P 57.19 57.19 57.13 57.86 +6.02 62 265 370 -1,796
30DEC26 157.50 P 0.00 0.00 0.00 60.35 +6.55 64 0 57 -64
30DEC26 160.00 P 63.03 63.03 63.03 63.03 +6.73 70 2 2,106 0
30DEC26 162.50 P 64.35 64.90 64.35 65.34 +5.60 67 69 545 0
30DEC26 165.00 P 66.71 67.91 66.71 67.85 +5.94 69 148 1,156 0
30DEC26 167.50 P 69.37 70.50 69.37 70.35 +6.21 70 66 1,130 0
30DEC26 170.00 P 72.21 73.00 71.74 72.84 +5.57 72 168 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 75.34 +6.54 73 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 77.75 +6.45 72 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 80.24 +6.44 73 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 82.85 +6.55 78 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 85.35 +6.55 80 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 87.84 +6.54 81 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 90.35 +6.55 82 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 92.85 +6.55 84 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 95.34 +6.54 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 97.84 +6.54 86 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 100.34 +6.54 87 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 102.83 +6.53 88 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 107.83 +6.53 91 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 112.67 +6.37 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 117.68 +6.38 88 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 122.68 +6.38 90 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 127.68 +6.38 92 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 132.67 +6.37 93 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 137.66 +6.36 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 142.66 +6.36 96 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 147.67 +6.37 100 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 152.67 +6.37 101 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 157.67 +6.37 103 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 162.67 +6.37 105 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 167.65 +6.35 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 172.66 +6.36 108 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 177.67 +6.37 111 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 182.65 +6.35 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 187.66 +6.36 113 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 192.65 +6.35 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 197.65 +6.35 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 202.65 +6.35 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 55.00 P 0.11 0.12 0.11 0.02 +0.01 42 214 214 +214
28JAN27 57.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
28JAN27 60.00 P 0.26 0.26 0.23 0.07 +0.05 42 43 53 +43
28JAN27 62.50 P 0.00 0.00 0.00 0.12 +0.08 42 0 20 0
28JAN27 65.00 P 0.40 0.44 0.40 0.19 +0.12 41 170 186 +55
28JAN27 67.50 P 0.00 0.00 0.00 0.31 +0.19 42 0 238 0
28JAN27 70.00 P 0.77 0.82 0.76 0.47 +0.27 42 36 200 +35
28JAN27 72.50 P 0.97 0.99 0.97 0.69 +0.38 42 208 183 +178
28JAN27 75.00 P 1.25 1.31 1.24 0.97 +0.51 42 121 128 +121
28JAN27 77.50 P 1.10 1.65 1.10 1.35 +0.69 42 37 302 +32
28JAN27 80.00 P 1.82 2.00 1.82 1.83 +0.89 42 14 1,327 +4
28JAN27 82.50 P 2.30 2.62 2.30 2.39 +1.09 42 74 1,176 +19
28JAN27 85.00 P 2.30 3.31 2.30 3.07 +1.33 42 296 1,048 +53
28JAN27 87.50 P 3.38 4.00 3.35 3.90 +1.65 42 9 857 0
28JAN27 90.00 P 3.81 4.90 3.81 4.78 +1.86 42 1,986 3,162 +1,841
28JAN27 92.50 P 5.45 5.74 5.45 5.75 +2.09 42 92 1,521 +2
28JAN27 95.00 P 5.67 6.98 5.67 6.85 +2.37 41 608 4,115 +108
28JAN27 97.50 P 7.70 8.20 7.70 8.08 +2.68 41 177 1,354 +80
28JAN27 100.00 P 7.59 9.64 7.59 9.45 +2.99 41 489 4,211 +359
28JAN27 102.50 P 10.01 11.13 10.01 10.94 +3.29 41 1,209 4,465 +979
28JAN27 105.00 P 12.46 12.46 12.46 12.56 +3.58 41 13 3,875 0
28JAN27 107.50 P 0.00 0.00 0.00 14.26 +3.83 41 0 982 0
28JAN27 110.00 P 15.00 16.00 15.00 16.08 +3.98 41 6 4,931 +6
28JAN27 112.50 P 0.00 0.00 0.00 17.86 +4.27 40 0 545 0
28JAN27 115.00 P 20.00 20.00 20.00 20.08 +4.74 42 1 73 +1
28JAN27 117.50 P 0.00 0.00 0.00 22.13 +4.75 42 0 40 0
28JAN27 120.00 P 20.00 20.00 20.00 24.23 +5.72 42 1 81 +1
28JAN27 122.50 P 0.00 0.00 0.00 26.25 +5.35 41 0 10 0
28JAN27 125.00 P 0.00 0.00 0.00 28.47 +5.50 41 1 15 +1
28JAN27 127.50 P 0.00 0.00 0.00 30.76 +5.63 41 2 4 +2
28JAN27 130.00 P 0.00 0.00 0.00 33.08 +5.84 41 0 0 0
28JAN27 132.50 P 35.25 35.25 35.25 35.40 +6.24 40 1 2 +1
28JAN27 135.00 P 37.50 37.50 37.50 37.82 +5.82 41 4 47 -4
28JAN27 137.50 P 0.00 0.00 0.00 40.69 +5.74 48 0 0 0
28JAN27 140.00 P 43.20 43.20 43.20 43.38 +6.77 52 2 32 +2
28JAN27 142.50 P 45.55 45.55 45.55 45.43 +6.30 48 2 4 +2
28JAN27 145.00 P 0.00 0.00 0.00 48.31 +6.90 55 0 0 0
28JAN27 147.50 P 50.55 50.55 50.55 50.44 +6.58 51 2 2 +2
28JAN27 150.00 P 0.00 0.00 0.00 52.86 +6.42 52 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 55.35 +6.55 53 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 57.86 +6.02 55 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 60.35 +6.55 56 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 63.03 +6.73 61 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 65.34 +5.60 59 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 67.85 +5.94 60 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 70.35 +6.21 62 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 72.84 +5.57 63 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 75.34 +6.54 64 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 77.75 +6.45 63 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 80.24 +6.44 64 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 82.85 +6.55 68 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 85.35 +6.55 69 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 87.84 +6.54 70 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 533 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 176 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 50 0
30MAR27 49.00 P 0.18 0.18 0.18 0.04 +0.03 42 5 25 +5
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.08 +0.04 42 0 204 0
30MAR27 55.00 P 0.36 0.36 0.36 0.13 +0.07 42 3 204 +3
30MAR27 57.50 P 0.52 0.54 0.52 0.20 +0.11 42 181 355 +181
30MAR27 60.00 P 0.62 0.62 0.62 0.30 +0.15 41 121 3,128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 +0.21 42 0 1,119 0
30MAR27 65.00 P 0.99 0.99 0.99 0.63 +0.29 42 10 869 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 +0.40 42 0 1,076 0
30MAR27 70.00 P 1.08 1.59 1.08 1.18 +0.50 42 257 803 -139
30MAR27 72.50 P 1.80 1.95 1.80 1.57 +0.64 42 37 4,494 +30
30MAR27 75.00 P 2.20 2.40 2.20 2.03 +0.82 42 44 1,316 +24
30MAR27 77.50 P 2.69 2.80 2.69 2.56 +0.95 42 12 2,751 -6
30MAR27 80.00 P 2.63 3.47 2.63 3.22 +1.17 42 2,778 15,806 +2,695
30MAR27 82.50 P 4.00 4.12 4.00 3.92 +1.34 42 90 2,710 -30
30MAR27 85.00 P 4.40 4.87 4.40 4.79 +1.59 42 89 5,247 +3
30MAR27 87.50 P 4.58 5.58 4.58 5.65 +1.76 42 46 3,650 -2
30MAR27 90.00 P 5.50 6.66 5.50 6.62 +1.97 42 232 15,725 +222
30MAR27 92.50 P 6.20 7.73 6.20 7.73 +2.26 42 29 3,845 +16
30MAR27 95.00 P 7.38 8.92 7.38 8.84 +2.40 41 1,763 15,011 +1,762
30MAR27 97.50 P 9.80 10.22 9.80 10.09 +2.63 41 594 9,286 -427
30MAR27 100.00 P 9.76 11.25 9.76 11.45 +2.86 41 133 25,071 +41
30MAR27 102.50 P 12.83 12.83 12.56 12.92 +3.10 41 131 5,110 +110
30MAR27 105.00 P 14.25 14.25 14.25 14.45 +3.30 41 60 18,738 0
30MAR27 107.50 P 15.90 15.90 15.65 16.11 +3.53 41 298 7,503 +297
30MAR27 110.00 P 16.59 17.90 16.59 17.83 +3.78 41 53 11,284 -41
30MAR27 112.50 P 19.19 19.21 19.19 19.67 +3.96 41 100 3,979 -100
30MAR27 115.00 P 19.40 21.09 19.40 21.57 +4.21 41 56 13,465 0
30MAR27 117.50 P 23.64 23.64 23.50 23.58 +4.40 41 50 6,956 0
30MAR27 120.00 P 24.00 24.84 24.00 25.58 +4.53 41 2 11,369 -1
30MAR27 122.50 P 0.00 0.00 0.00 27.70 +4.58 42 0 6,323 0
30MAR27 125.00 P 28.30 29.50 28.30 29.77 +5.59 42 9 8,032 +9
30MAR27 127.50 P 32.26 32.26 32.26 31.81 +5.56 41 1 3,795 0
30MAR27 130.00 P 33.69 33.69 33.69 34.49 +5.36 44 2 9,991 0
30MAR27 132.50 P 32.00 35.00 32.00 35.81 +5.68 38 6 364 0
30MAR27 135.00 P 0.00 0.00 0.00 38.84 +5.34 44 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 40.91 +5.33 42 0 476 0
30MAR27 140.00 P 0.00 0.00 0.00 43.38 +5.28 43 2 1,712 +2
30MAR27 142.50 P 0.00 0.00 0.00 45.60 +5.41 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 48.31 +6.09 46 1 807 0
30MAR27 147.50 P 0.00 0.00 0.00 50.44 +5.47 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 52.86 +6.42 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 55.35 +6.32 44 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 57.86 +6.02 46 0 0 -1
30MAR27 157.50 P 59.50 59.50 59.50 60.35 +6.44 47 33 39 +33
30MAR27 160.00 P 0.00 0.00 0.00 63.03 +6.68 51 0 62 -83
30MAR27 162.50 P 0.00 0.00 0.00 65.34 +5.60 49 0 0 -4
30MAR27 165.00 P 0.00 0.00 0.00 67.85 +5.94 51 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 70.35 +6.21 52 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 72.84 +5.57 53 0 133 -30
30MAR27 172.50 P 0.00 0.00 0.00 75.34 +6.54 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 77.88 +6.58 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 80.38 +6.58 57 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 82.88 +6.58 58 0 60 -3
30MAR27 182.50 P 0.00 0.00 0.00 85.39 +6.59 59 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 87.88 +6.58 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 90.38 +6.58 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 92.85 +6.55 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 95.34 +6.54 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 97.84 +6.54 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 100.34 +6.54 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 102.83 +6.53 65 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 107.83 +6.53 67 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.09 +0.04 41 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.12 +0.06 42 0 54 0
29JUN27 47.00 P 0.00 0.00 0.00 0.14 +0.06 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 +0.07 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.20 +0.09 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.23 +0.10 41 0 383 0
29JUN27 52.50 P 0.00 0.00 0.00 0.34 +0.14 41 0 449 0
29JUN27 55.00 P 0.00 0.00 0.00 0.48 +0.19 41 0 468 0
29JUN27 57.50 P 0.00 0.00 0.00 0.69 +0.27 42 0 287 0
29JUN27 60.00 P 1.42 1.42 1.42 0.92 +0.34 41 1 306 0
29JUN27 62.50 P 0.00 0.00 0.00 1.22 +0.43 42 0 107 0
29JUN27 65.00 P 2.00 2.00 2.00 1.59 +0.54 42 65 133 -65
29JUN27 67.50 P 2.30 2.35 2.30 1.99 +0.65 42 14 1,324 0
29JUN27 70.00 P 2.88 2.88 2.88 2.51 +0.78 42 1 3,210 0
29JUN27 72.50 P 0.00 0.00 0.00 3.06 +0.93 42 0 795 0
29JUN27 75.00 P 3.92 3.92 3.90 3.74 +1.08 42 131 1,025 +1
29JUN27 77.50 P 0.00 0.00 0.00 4.44 +1.24 42 0 1,060 0
29JUN27 80.00 P 5.12 5.39 5.12 5.29 +1.41 42 122 948 +20
29JUN27 82.50 P 5.36 6.19 5.36 6.14 +1.56 42 43 754 +11
29JUN27 85.00 P 6.03 7.06 5.90 7.01 +1.67 41 377 7,753 +116
29JUN27 87.50 P 7.40 8.00 7.38 8.00 +1.88 41 285 3,566 +64
29JUN27 90.00 P 8.48 9.09 8.48 9.09 +2.08 41 139 4,496 +59
29JUN27 92.50 P 9.88 10.15 9.88 10.15 +2.21 41 1,092 3,562 +1,090
29JUN27 95.00 P 9.65 11.43 9.65 11.43 +2.47 41 342 7,038 +184
29JUN27 97.50 P 11.00 12.74 11.00 12.65 +2.57 40 25 2,606 +12
29JUN27 100.00 P 12.60 14.11 12.60 14.03 +2.82 40 146 16,138 +99
29JUN27 102.50 P 15.21 15.34 15.12 15.49 +2.94 40 800 2,743 +313
29JUN27 105.00 P 16.73 16.73 16.73 17.07 +3.23 40 1,540 6,961 +960
29JUN27 107.50 P 16.50 18.61 16.50 18.66 +3.36 40 115 1,173 -109
29JUN27 110.00 P 19.43 20.18 19.43 20.35 +3.53 40 58 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 22.16 +3.77 41 0 2,218 0
29JUN27 115.00 P 0.00 0.00 0.00 23.97 +3.83 41 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 25.81 +4.21 41 0 4,034 0
29JUN27 120.00 P 27.80 27.80 27.80 27.80 +4.74 41 3 2,343 -3
29JUN27 122.50 P 29.59 29.59 29.59 29.67 +4.61 41 2 499 0
29JUN27 125.00 P 31.00 31.00 31.00 31.70 +5.14 41 10 3,989 +10
29JUN27 127.50 P 0.00 0.00 0.00 33.66 +5.21 41 0 560 0
29JUN27 130.00 P 35.43 35.43 35.43 35.68 +4.27 41 1 532 -1
29JUN27 132.50 P 0.00 0.00 0.00 37.86 +5.51 41 0 521 0
29JUN27 135.00 P 39.40 39.40 39.40 40.01 +5.18 41 4 250 0
29JUN27 137.50 P 0.00 0.00 0.00 41.98 +5.56 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 44.16 +5.19 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 46.50 +5.61 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 48.65 +5.38 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 50.94 +5.52 40 0 110 0
29JUN27 150.00 P 54.00 54.00 54.00 53.25 +5.63 40 1 143 -1
29JUN27 152.50 P 56.00 56.00 56.00 55.78 +5.72 41 1 0 -1
29JUN27 155.00 P 0.00 0.00 0.00 58.16 +6.13 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 60.55 +6.24 42 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 63.03 +5.67 43 0 152 0
29JUN27 162.50 P 0.00 0.00 0.00 65.41 +5.67 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 67.89 +5.98 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 70.38 +6.24 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.87 +5.60 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 75.38 +6.44 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 77.89 +6.51 47 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 80.38 +6.54 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 82.88 +6.57 49 0 4 0
29JUN27 182.50 P 0.00 0.00 0.00 85.39 +6.59 50 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 87.88 +6.58 51 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 90.38 +6.58 52 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 92.89 +6.59 53 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 95.38 +6.58 53 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 97.84 +6.54 54 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 100.34 +6.54 55 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 102.83 +6.53 55 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 107.83 +6.53 57 0 0 0
29SEP27 41.00 P 0.49 0.49 0.49 0.14 - 42 5 5 -
29SEP27 42.00 P 0.47 0.53 0.47 0.16 +0.06 42 43 232 +43
29SEP27 43.00 P 0.00 0.00 0.00 0.20 +0.08 42 0 32 0
29SEP27 44.00 P 0.67 0.67 0.67 0.23 +0.09 42 30 56 0
29SEP27 45.00 P 0.68 0.68 0.68 0.27 +0.11 42 60 203 +30
29SEP27 46.00 P 0.78 0.78 0.78 0.31 +0.12 42 30 97 0
29SEP27 47.00 P 0.85 0.85 0.85 0.37 +0.14 42 30 30 0
29SEP27 48.00 P 0.82 0.82 0.82 0.43 +0.16 42 1 1 +1
29SEP27 49.00 P 0.98 0.99 0.98 0.49 +0.18 42 60 68 +30
29SEP27 50.00 P 1.05 1.06 1.05 0.55 +0.20 42 60 97 +27
29SEP27 52.50 P 0.00 0.00 0.00 0.76 +0.27 42 0 0 0
29SEP27 55.00 P 1.38 1.51 1.38 1.01 +0.34 42 93 316 -4
29SEP27 57.50 P 0.00 0.00 0.00 1.31 +0.42 42 0 165 0
29SEP27 60.00 P 1.80 2.16 1.80 1.67 +0.51 42 16 137 +16
29SEP27 62.50 P 2.39 2.39 2.39 2.09 +0.63 42 6 52 +6
29SEP27 65.00 P 2.83 2.97 2.82 2.58 +0.73 42 12 56 +12
29SEP27 67.50 P 3.29 3.29 3.29 3.13 +0.86 42 4 47 +4
29SEP27 70.00 P 4.05 4.05 4.05 3.75 +0.98 42 1 2,117 -1
29SEP27 72.50 P 3.80 4.27 3.80 4.47 +1.14 42 3 520 0
29SEP27 75.00 P 5.00 5.29 5.00 5.19 +1.26 42 227 1,122 +147
29SEP27 77.50 P 0.00 0.00 0.00 6.02 +1.37 42 0 43 0
29SEP27 80.00 P 6.78 6.78 6.75 6.83 +1.49 42 65 1,271 +64
29SEP27 82.50 P 7.63 7.66 7.63 7.71 +1.63 42 92 408 +92
29SEP27 85.00 P 7.64 8.68 7.64 8.68 +1.78 41 323 3,457 -29
29SEP27 87.50 P 8.71 9.65 8.71 9.70 +1.92 41 192 758 -20
29SEP27 90.00 P 9.61 10.83 9.61 10.83 +2.00 41 202 7,179 +30
29SEP27 92.50 P 11.05 11.97 11.05 11.99 +2.16 41 81 1,695 +21
29SEP27 95.00 P 11.66 13.28 11.66 13.24 +2.33 41 527 1,464 +469
29SEP27 97.50 P 14.00 14.62 14.00 14.55 +2.50 40 326 1,479 +58
29SEP27 100.00 P 15.78 16.03 15.51 15.95 +2.68 40 347 4,395 +114
29SEP27 102.50 P 16.98 16.98 16.98 17.43 +2.88 40 2 969 +2
29SEP27 105.00 P 17.68 18.68 17.66 18.96 +3.02 40 4 843 +3
29SEP27 107.50 P 0.00 0.00 0.00 20.62 +3.31 40 0 950 0
29SEP27 110.00 P 20.45 22.25 20.45 22.19 +3.33 40 24 624 +19
29SEP27 112.50 P 0.00 0.00 0.00 24.04 +3.60 41 0 527 0
29SEP27 115.00 P 24.30 24.30 24.30 25.75 +3.69 40 2 1,654 0
29SEP27 117.50 P 0.00 0.00 0.00 27.63 +3.76 41 0 149 0
29SEP27 120.00 P 28.50 29.00 27.09 29.49 +4.15 41 74 250 +74
29SEP27 122.50 P 0.00 0.00 0.00 31.39 +4.66 41 0 271 0
29SEP27 125.00 P 33.62 33.62 33.62 33.31 +4.51 41 1 469 0
29SEP27 127.50 P 0.00 0.00 0.00 35.28 +4.95 41 0 984 0
29SEP27 130.00 P 36.40 36.40 36.40 37.22 +4.79 41 2 525 0
29SEP27 132.50 P 0.00 0.00 0.00 39.29 +4.98 41 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 41.34 +5.02 41 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 43.48 +5.17 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 45.67 +5.33 41 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 47.89 +5.56 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 50.08 +5.43 42 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 51.99 +5.21 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 54.23 +5.31 40 1 8 +1
29SEP27 152.50 P 0.00 0.00 0.00 56.42 +5.35 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 58.68 +5.44 40 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 60.99 +5.61 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 63.31 +5.70 40 0 9 0
29SEP27 162.50 P 0.00 0.00 0.00 65.66 +5.92 40 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 68.03 +6.12 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 70.42 +5.99 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 72.87 +5.60 40 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.38 +6.30 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.89 +6.47 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.38 +6.54 43 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.88 +6.26 44 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 85.39 +6.35 45 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 87.88 +6.42 45 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 90.38 +6.48 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 92.89 +6.54 47 0 3 0
TOTAL PUT 97,004 1,003,805 +7,803
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$ 6.675
29OCT26 4.90 C 0.00 0.00 0.00 1.80 -0.33 135 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.69 -0.34 113 0 9 0
29OCT26 5.25 C 0.00 0.00 0.00 1.43 -0.35 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.18 -0.35 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.94 -0.34 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.68 -0.35 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.46 -0.33 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.27 -0.28 45 0 0 0
29OCT26 6.75 C 0.17 0.17 0.12 0.13 -0.21 43 171 171 +171
29OCT26 7.00 C 0.06 0.07 0.05 0.05 -0.14 43 84 100 +84
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.07 45 0 159 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 244 0
29OCT26 7.75 C 0.01 0.01 0.01 0.01 -0.01 61 30 101 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 191 0
29OCT26 8.25 C 0.01 0.01 0.01 0.01 0.00 81 20 613 -20
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 732 0
29OCT26 8.75 C 0.01 0.01 0.01 0.01 0.00 99 60 510 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 149 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 116 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 152 0 236 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 188 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.82 -0.31 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.72 -0.31 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.49 -0.30 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.25 -0.30 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.01 -0.31 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.83 -0.27 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.65 -0.24 48 0 0 0
27NOV26 6.50 C 0.52 0.52 0.52 0.49 -0.23 46 32 32 +32
27NOV26 6.75 C 0.40 0.40 0.40 0.35 -0.21 44 50 50 +50
27NOV26 7.00 C 0.33 0.33 0.25 0.25 -0.16 44 45 154 +29
27NOV26 7.25 C 0.00 0.00 0.00 0.18 -0.12 45 0 107 0
27NOV26 7.50 C 0.11 0.11 0.11 0.13 -0.09 46 4 102 +4
27NOV26 7.75 C 0.00 0.00 0.00 0.08 -0.07 45 0 149 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 177 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.03 47 50 263 -11
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.02 48 50 472 +50
27NOV26 8.75 C 0.03 0.03 0.02 0.02 -0.01 49 2 468 0
27NOV26 9.00 C 0.02 0.02 0.02 0.01 -0.01 47 12 214 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 137 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 174 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 -0.30 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 -0.29 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.29 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.34 -0.28 50 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 -0.27 47 0 0 0
30DEC26 6.00 C 0.90 0.93 0.90 0.94 -0.26 46 11 9 -3
30DEC26 6.25 C 0.80 0.80 0.80 0.77 -0.24 45 17 17 +17
30DEC26 6.50 C 0.73 0.73 0.73 0.62 -0.21 44 45 45 +45
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.19 44 0 0 0
30DEC26 7.00 C 0.46 0.46 0.46 0.39 -0.17 43 17 169 +17
30DEC26 7.25 C 0.41 0.41 0.30 0.30 -0.15 43 159 450 +159
30DEC26 7.50 C 0.24 0.25 0.23 0.24 -0.11 44 82 131 +82
30DEC26 7.75 C 0.19 0.19 0.19 0.18 -0.10 44 19 124 +19
30DEC26 8.00 C 0.14 0.14 0.13 0.14 -0.08 44 13 474 +12
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.06 45 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 248 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.04 44 0 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 230 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 126 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 82 0
30DEC26 9.75 C 0.03 0.03 0.03 0.02 -0.01 46 10 62 +10
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 55 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
28JAN27 4.90 C 0.00 0.00 0.00 1.90 -0.30 50 0 0 0
28JAN27 5.00 C 1.79 1.83 1.79 1.82 -0.29 51 20 20 +20
28JAN27 5.25 C 0.00 0.00 0.00 1.60 -0.29 49 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.41 -0.27 49 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.22 -0.26 48 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.05 -0.24 47 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.87 -0.23 45 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.74 -0.20 45 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.61 -0.19 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.51 -0.16 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.41 -0.15 44 0 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.33 -0.13 43 0 105 0
28JAN27 7.75 C 0.00 0.00 0.00 0.27 -0.12 44 0 29 0
28JAN27 8.00 C 0.00 0.00 0.00 0.22 -0.09 44 50 81 +50
28JAN27 8.25 C 0.00 0.00 0.00 0.18 -0.08 44 0 1 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.10 -0.04 46 50 51 +50
28JAN27 9.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 -0.02 46 0 39 0
28JAN27 10.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 16 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 -0.29 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.94 -0.27 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.28 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.55 -0.26 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.38 -0.25 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.21 -0.24 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.22 46 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 -0.20 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.19 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.18 45 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.16 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.14 45 0 61 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.12 45 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.11 45 0 105 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.10 45 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.10 44 0 187 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.07 45 0 114 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.09 44 0 189 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.08 44 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.06 45 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.05 45 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 1,002 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 155 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN27 4.90 C 0.00 0.00 0.00 2.16 -0.28 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.09 -0.27 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.91 -0.27 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.74 -0.26 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.58 -0.25 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.43 -0.24 47 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 1.28 -0.23 46 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.16 -0.22 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 -0.21 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.94 -0.19 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 -0.18 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 -0.21 46 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 -0.18 46 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 0.62 -0.16 46 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 -0.15 46 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 -0.13 46 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.45 -0.13 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.40 -0.12 46 0 26 0
29JUN27 9.25 C 0.00 0.00 0.00 0.36 -0.12 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.32 -0.11 46 0 70 0
29JUN27 9.75 C 0.00 0.00 0.00 0.29 -0.11 46 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.26 -0.10 46 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 -0.09 46 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 45 0
29JUN27 14.00 C 0.06 0.06 0.06 0.05 -0.02 47 3 105 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 137 0
29SEP27 4.90 C 0.00 0.00 0.00 2.22 -0.28 52 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.15 -0.27 52 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.98 -0.26 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.82 -0.26 50 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.67 -0.25 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 -0.25 49 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.39 -0.24 49 0 0 0
29SEP27 6.50 C 1.33 1.33 1.33 1.29 -0.20 49 15 15 +15
29SEP27 6.75 C 0.00 0.00 0.00 1.17 -0.21 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.07 -0.19 48 0 30 0
29SEP27 7.25 C 0.00 0.00 0.00 0.99 -0.17 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.91 -0.16 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.83 -0.16 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.77 -0.14 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.70 -0.14 48 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.64 -0.14 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 0.59 -0.12 48 0 66 0
29SEP27 9.00 C 0.00 0.00 0.00 0.54 -0.09 48 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.49 -0.10 48 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.45 -0.10 48 0 90 0
29SEP27 9.75 C 0.00 0.00 0.00 0.42 -0.08 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.38 -0.08 48 0 170 0
29SEP27 10.50 C 0.00 0.00 0.00 0.32 -0.08 48 0 27 0
29SEP27 11.00 C 0.00 0.00 0.00 0.27 -0.07 48 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 21 0
29SEP27 12.50 C 0.21 0.21 0.21 0.16 -0.04 48 2 12 0
TOTAL CALL 1,123 22,891 +882
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 6.25 P 0.03 0.04 0.03 0.03 +0.02 45 116 290 +100
29OCT26 6.50 P 0.07 0.12 0.07 0.09 +0.06 45 47 159 -13
29OCT26 6.75 P 0.16 0.22 0.16 0.21 +0.13 46 21 642 -21
29OCT26 7.00 P 0.17 0.33 0.17 0.39 +0.22 49 5 287 0
29OCT26 7.25 P 0.44 0.66 0.44 0.58 +0.27 36 61 567 -30
29OCT26 7.50 P 0.60 0.86 0.60 0.84 +0.33 57 74 839 +16
29OCT26 7.75 P 1.00 1.10 1.00 1.08 +0.35 58 56 456 -35
29OCT26 8.00 P 1.03 1.12 1.03 1.33 +0.34 68 117 500 0
29OCT26 8.25 P 1.44 1.44 1.44 1.58 +0.34 78 3 579 -3
29OCT26 8.50 P 0.00 0.00 0.00 1.83 +0.34 87 0 317 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 +0.34 95 0 53 0
29OCT26 9.00 P 0.00 0.00 0.00 2.33 +0.34 104 0 33 0
29OCT26 9.25 P 0.00 0.00 0.00 2.58 +0.34 111 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.83 +0.34 119 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 3.08 +0.34 127 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 3.33 +0.34 134 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.83 +0.35 148 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.33 +0.34 160 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.83 +0.35 172 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.33 +0.34 184 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.83 +0.34 195 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.04 46 0 31 0
27NOV26 6.00 P 0.11 0.12 0.11 0.12 +0.06 46 46 50 +41
27NOV26 6.25 P 0.18 0.21 0.18 0.19 +0.09 45 60 188 +52
27NOV26 6.50 P 0.25 0.31 0.25 0.30 +0.13 47 29 375 +17
27NOV26 6.75 P 0.36 0.42 0.36 0.42 +0.16 46 159 213 +41
27NOV26 7.00 P 0.45 0.52 0.45 0.57 +0.20 46 70 405 -7
27NOV26 7.25 P 0.55 0.67 0.55 0.74 +0.23 46 137 290 +15
27NOV26 7.50 P 0.75 1.00 0.75 0.92 +0.25 44 89 471 +33
27NOV26 7.75 P 1.07 1.07 1.07 1.13 +0.27 43 30 414 -30
27NOV26 8.00 P 1.29 1.38 1.29 1.36 +0.30 45 70 3,249 0
27NOV26 8.25 P 0.00 0.00 0.00 1.59 +0.30 44 0 482 0
27NOV26 8.50 P 0.00 0.00 0.00 1.83 +0.31 43 1 335 0
27NOV26 8.75 P 0.00 0.00 0.00 2.08 +0.33 48 0 300 0
27NOV26 9.00 P 0.00 0.00 0.00 2.33 +0.33 51 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 2.58 +0.34 55 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 2.83 +0.34 59 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 3.08 +0.34 63 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 3.33 +0.34 66 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.83 +0.34 73 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.33 +0.34 79 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.83 +0.34 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.33 +0.34 91 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.83 +0.34 96 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 5.00 P 0.05 0.05 0.05 0.04 +0.02 47 12 79 +12
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.03 45 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.04 45 0 65 0
30DEC26 5.75 P 0.17 0.17 0.17 0.15 +0.06 45 5 8 0
30DEC26 6.00 P 0.23 0.23 0.23 0.22 +0.08 45 223 266 +223
30DEC26 6.25 P 0.23 0.31 0.23 0.31 +0.11 45 66 148 +64
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.14 45 0 164 0
30DEC26 6.75 P 0.51 0.51 0.49 0.54 +0.16 44 180 475 +150
30DEC26 7.00 P 0.62 0.66 0.62 0.69 +0.19 45 72 214 -31
30DEC26 7.25 P 0.70 0.77 0.70 0.84 +0.20 43 82 176 -38
30DEC26 7.50 P 0.85 0.96 0.85 1.02 +0.23 43 60 267 0
30DEC26 7.75 P 1.05 1.16 1.05 1.22 +0.28 44 60 296 -10
30DEC26 8.00 P 1.45 1.45 1.45 1.41 +0.26 42 1 368 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 +0.27 43 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.29 44 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.30 44 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 +0.30 40 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.31 43 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.33 46 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 +0.34 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 +0.34 52 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.83 +0.34 57 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 4.33 +0.34 61 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 4.83 +0.34 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.33 +0.34 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.83 +0.34 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.33 +0.35 78 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.83 +0.35 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.33 +0.35 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.83 +0.35 89 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.33 +0.35 93 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.83 +0.35 96 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.33 +0.35 99 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.83 +0.35 102 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.33 +0.35 105 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.83 +0.35 108 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.33 +0.35 110 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.83 +0.35 113 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.33 +0.35 116 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.83 +0.35 118 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.06 +0.03 46 0 3 0
28JAN27 5.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 1 0
28JAN27 5.25 P 0.00 0.00 0.00 0.10 +0.04 44 0 107 0
28JAN27 5.50 P 0.00 0.00 0.00 0.15 +0.05 45 0 2 0
28JAN27 5.75 P 0.00 0.00 0.00 0.22 +0.08 45 0 0 0
28JAN27 6.00 P 0.30 0.31 0.30 0.30 +0.10 45 195 120 +120
28JAN27 6.25 P 0.00 0.00 0.00 0.40 +0.12 45 0 51 0
28JAN27 6.50 P 0.00 0.00 0.00 0.51 +0.14 45 0 61 0
28JAN27 6.75 P 0.00 0.00 0.00 0.63 +0.15 44 0 48 0
28JAN27 7.00 P 0.71 0.71 0.71 0.78 +0.19 45 10 35 0
28JAN27 7.25 P 0.87 0.92 0.87 0.96 +0.23 46 13 15 +3
28JAN27 7.50 P 0.00 0.00 0.00 1.10 +0.22 43 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 1.29 +0.23 44 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.48 +0.23 43 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.69 +0.25 43 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.91 +0.26 43 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.14 +0.28 44 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.37 +0.29 44 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.60 +0.30 44 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.83 +0.30 41 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.08 +0.31 43 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.33 +0.33 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 +0.06 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 +0.08 46 0 0 0
30MAR27 5.75 P 0.35 0.35 0.35 0.35 +0.09 45 60 43 +26
30MAR27 6.00 P 0.42 0.42 0.42 0.45 +0.11 46 20 44 +20
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.12 46 0 39 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 +0.13 45 0 117 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 +0.15 45 0 31 0
30MAR27 7.00 P 0.91 0.91 0.91 0.93 +0.17 44 11 142 +11
30MAR27 7.25 P 0.00 0.00 0.00 1.11 +0.21 46 0 43 0
30MAR27 7.50 P 1.30 1.30 1.30 1.25 +0.20 44 3 17 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.20 44 0 133 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.22 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.22 44 0 132 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.24 45 1 140 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 +0.25 45 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.26 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 +0.26 44 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 +0.27 44 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 +0.27 43 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.29 43 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.84 +0.32 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 4.33 +0.33 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.83 +0.34 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.33 +0.34 52 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.83 +0.34 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.33 +0.35 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.83 +0.35 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.33 +0.35 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.83 +0.35 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.33 +0.35 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.83 +0.35 71 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.33 +0.35 73 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.83 +0.35 76 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.33 +0.35 78 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.83 +0.35 80 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 11.33 +0.35 82 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.83 +0.35 84 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 12.33 +0.34 86 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.05 47 0 58 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 +0.06 47 0 65 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 +0.08 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.08 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.10 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 +0.11 47 0 51 0
29JUN27 6.50 P 0.78 0.78 0.78 0.88 +0.12 47 15 225 +15
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.14 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 +0.13 47 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 +0.08 45 0 127 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 +0.11 45 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.15 47 0 407 0
29JUN27 8.00 P 0.00 0.00 0.00 1.82 +0.20 47 0 354 0
29JUN27 8.25 P 1.90 1.96 1.90 2.00 +0.20 46 20 101 -20
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.21 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 2.39 +0.22 46 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 +0.23 46 0 142 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 +0.24 46 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 +0.24 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 3.23 +0.26 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 3.45 +0.26 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.89 +0.26 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.35 +0.27 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.85 +0.30 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 5.33 +0.32 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.83 +0.33 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.33 +0.34 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.83 +0.34 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.33 +0.34 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.83 +0.34 57 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 8.33 +0.34 59 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.83 +0.34 61 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 9.33 +0.34 63 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 +0.08 48 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 +0.08 48 0 55 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.08 47 0 35 0
29SEP27 5.75 P 0.00 0.00 0.00 0.78 +0.12 49 0 17 0
29SEP27 6.00 P 0.00 0.00 0.00 0.89 +0.12 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 +0.13 48 0 10 0
29SEP27 6.50 P 1.10 1.12 1.10 1.12 +0.12 46 25 40 +25
29SEP27 6.75 P 0.00 0.00 0.00 1.30 +0.17 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.43 +0.16 47 0 96 0
29SEP27 7.25 P 0.00 0.00 0.00 1.59 +0.17 47 0 65 0
29SEP27 7.50 P 0.00 0.00 0.00 1.77 +0.20 47 0 130 0
29SEP27 7.75 P 1.89 1.89 1.89 1.92 +0.22 46 50 100 +50
29SEP27 8.00 P 0.00 0.00 0.00 2.09 +0.21 46 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 2.28 +0.20 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 2.46 +0.20 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.66 +0.21 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.86 +0.22 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 3.06 +0.22 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 3.26 +0.23 45 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 3.47 +0.23 45 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.68 +0.24 45 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 4.11 +0.25 44 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.55 +0.26 44 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.00 +0.28 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.44 +0.27 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.90 +0.29 40 0 0 0
TOTAL PUT 2,375 21,384 +796
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$ 2.845
29OCT26 1.95 C 0.00 0.00 0.00 0.90 -0.10 136 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.85 -0.09 128 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.75 -0.09 112 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.09 97 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 -0.10 82 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 -0.10 68 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.35 -0.10 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.10 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.09 39 0 123 0
29OCT26 2.80 C 0.13 0.13 0.13 0.08 -0.08 34 2 315 0
29OCT26 2.90 C 0.07 0.07 0.07 0.03 -0.05 33 30 461 +30
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 590 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 48 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 754 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 154 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 -0.11 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 -0.10 57 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.66 -0.11 50 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 -0.10 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.48 -0.09 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.40 -0.08 50 0 250 0
27NOV26 2.60 C 0.00 0.00 0.00 0.31 -0.08 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 -0.08 43 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.06 42 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.13 -0.05 42 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 808 0
27NOV26 3.10 C 0.07 0.07 0.07 0.07 -0.02 44 20 585 -20
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.02 44 0 175 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 350 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,090 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,120 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 104 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 886 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 279 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 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 -0.10 42 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.09 51 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 -0.11 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.10 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.08 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.08 43 0 10 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 -0.08 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.08 39 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.05 40 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 -0.05 39 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.03 40 0 299 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.02 41 0 586 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.02 42 0 589 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.02 41 0 521 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 282 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 42 0 201 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 979 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.93 -0.10 50 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.88 -0.10 47 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.79 -0.09 46 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.70 -0.10 44 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.62 -0.09 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.54 -0.08 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.46 -0.08 42 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.39 -0.08 41 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.27 -0.05 40 0 136 0
28JAN27 2.90 C 0.00 0.00 0.00 0.22 -0.06 39 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 20 0
28JAN27 3.10 C 0.00 0.00 0.00 0.15 -0.03 40 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.10 -0.03 41 0 454 0
28JAN27 3.40 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 15 0
28JAN27 3.60 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 -0.01 40 0 110 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.11 44 0 10 0
30MAR27 2.00 C 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.10 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.09 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.09 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.08 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.08 40 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.07 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 -0.05 38 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 -0.06 39 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.05 39 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.04 39 0 125 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.03 40 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.04 39 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.03 38 0 360 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.02 38 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.02 37 0 5,225 0
30MAR27 4.20 C 0.06 0.06 0.06 0.02 -0.02 36 61 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.00 -0.10 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.96 -0.09 44 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.08 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 -0.08 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 -0.08 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 -0.07 40 0 0 0
29JUN27 2.80 C 0.43 0.43 0.43 0.43 -0.07 40 60 60 +30
29JUN27 2.90 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.33 -0.07 39 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 -0.05 40 0 186 0
29JUN27 3.20 C 0.28 0.28 0.28 0.27 -0.05 40 1 220 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.04 40 0 1,230 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.03 41 0 430 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 120 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.04 39 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.03 40 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.03 40 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.02 40 0 22 0
29SEP27 1.95 C 0.00 0.00 0.00 1.03 -0.09 43 0 80 0
29SEP27 2.00 C 0.00 0.00 0.00 1.00 -0.09 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.91 -0.10 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.76 -0.09 40 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.70 -0.09 40 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.64 -0.08 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.58 -0.07 39 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.47 -0.07 38 0 2 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 -0.06 38 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 -0.06 39 0 121 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 -0.05 39 0 391 0
29SEP27 3.30 C 0.32 0.32 0.32 0.30 -0.05 40 30 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 -0.03 40 0 7,000 0
29SEP27 3.60 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 -0.03 40 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 10 0
29SEP27 4.10 C 0.00 0.00 0.00 0.14 -0.03 40 0 60 0
TOTAL CALL 204 36,550 +40
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 153 0 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 0.00 118 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 480 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 671 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 454 0
29OCT26 2.80 P 0.04 0.04 0.04 0.04 +0.02 38 10 3,084 0
29OCT26 2.90 P 0.09 0.10 0.09 0.09 +0.04 37 14 190 -1
29OCT26 3.00 P 0.16 0.16 0.16 0.17 +0.07 41 10 560 -10
29OCT26 3.10 P 0.21 0.21 0.21 0.26 +0.09 43 3 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.37 +0.10 70 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.46 +0.09 66 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.56 +0.09 76 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.66 +0.09 86 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.76 +0.09 95 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.86 +0.09 104 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.96 +0.09 112 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.06 +0.09 120 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.16 +0.09 128 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.26 +0.09 136 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.36 +0.09 143 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 +0.09 150 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 +0.09 157 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 720 0
27NOV26 2.30 P 0.02 0.02 0.02 0.01 0.00 45 715 1,118 +395
27NOV26 2.40 P 0.03 0.03 0.03 0.02 0.00 45 83 876 +83
27NOV26 2.50 P 0.04 0.04 0.04 0.04 +0.01 47 74 1,105 +44
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 264 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.02 44 1 426 0
27NOV26 2.80 P 0.00 0.00 0.00 0.13 +0.03 43 0 742 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 +0.05 45 0 627 0
27NOV26 3.00 P 0.22 0.22 0.22 0.25 +0.06 45 10 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 +0.06 45 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 +0.07 46 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.49 +0.10 48 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.58 +0.10 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 +0.10 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 +0.10 54 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 +0.10 59 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.96 +0.09 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.06 +0.09 58 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.16 +0.09 62 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.26 +0.09 65 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.36 +0.09 69 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.46 +0.09 72 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.56 +0.09 76 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 130 0
30DEC26 2.30 P 0.03 0.04 0.03 0.03 +0.01 43 60 490 +60
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 41 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 75 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.03 43 0 257 0
30DEC26 2.70 P 0.13 0.13 0.13 0.12 +0.02 39 40 2,213 +40
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.03 40 0 497 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.05 42 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 434 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.06 42 0 993 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.08 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.08 42 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.09 44 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.09 45 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.09 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 +0.09 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.09 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.10 51 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.09 48 0 85 0
30DEC26 4.10 P 0.00 0.00 0.00 1.26 +0.09 50 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.09 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.09 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 +0.09 58 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28JAN27 2.10 P 0.00 0.00 0.00 0.02 +0.01 43 0 122 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 +0.01 42 0 37 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 40 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
28JAN27 2.80 P 0.20 0.20 0.20 0.20 +0.04 39 5 35 +5
28JAN27 2.90 P 0.00 0.00 0.00 0.26 +0.05 41 0 28 0
28JAN27 3.00 P 0.00 0.00 0.00 0.32 +0.05 41 0 60 0
28JAN27 3.10 P 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.46 +0.08 41 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.54 +0.08 42 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.62 +0.08 42 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.70 +0.08 41 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.79 +0.09 42 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.88 +0.09 43 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.98 +0.09 46 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 1.07 +0.09 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.02 +0.01 40 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 +0.01 41 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 40 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.03 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 +0.03 40 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.04 40 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.31 +0.04 39 0 2,110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 +0.05 40 0 350 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 +0.07 40 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 +0.08 41 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.07 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 +0.08 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 +0.09 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 +0.09 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 +0.10 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 +0.09 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 +0.09 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.10 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 +0.10 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 +0.10 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.10 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.09 43 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 +0.02 42 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 +0.02 41 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 +0.01 40 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 +0.02 41 0 270 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 +0.03 39 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 +0.05 40 0 65 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 +0.05 40 0 60 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.51 +0.07 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 +0.07 40 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 +0.07 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.72 +0.08 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 +0.08 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.04 +0.08 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 +0.09 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.21 +0.09 42 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.30 +0.09 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.40 +0.10 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 +0.10 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 +0.10 43 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 27 0
29SEP27 2.10 P 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.14 +0.01 41 0 7,040 0
29SEP27 2.30 P 0.00 0.00 0.00 0.17 +0.02 40 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 +0.02 41 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.29 +0.02 41 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.34 +0.03 41 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.39 +0.03 41 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 +0.04 41 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +0.04 41 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.58 +0.05 42 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 +0.06 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.94 +0.07 43 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.02 +0.07 43 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.10 +0.07 43 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.19 +0.07 44 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.27 +0.07 44 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.36 +0.08 45 0 0 0
TOTAL PUT 1,025 43,371 +616
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$ 49.660
29OCT26 41.00 C 0.00 0.00 0.00 8.69 -0.52 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.69 -0.52 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.69 -0.52 39 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.69 -0.52 33 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.69 -0.52 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 3.69 -0.52 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 2.71 -0.51 22 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.79 -0.48 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.01 -0.41 22 0 0 0
29OCT26 50.00 C 0.36 0.36 0.30 0.45 -0.30 21 14 20 +12
29OCT26 52.50 C 0.03 0.03 0.03 0.03 -0.03 23 10 826 -10
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 360 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.79 -0.53 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.80 -0.52 21 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.81 -0.52 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.84 -0.51 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.90 -0.48 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.00 -0.45 21 0 0 0
27NOV26 47.00 C 2.97 2.97 2.97 3.17 -0.41 21 10 10 +10
27NOV26 48.00 C 0.00 0.00 0.00 2.35 -0.37 20 0 0 0
27NOV26 49.00 C 1.63 1.63 1.45 1.78 -0.25 21 4 4 +3
27NOV26 50.00 C 1.12 1.12 0.96 1.22 -0.27 20 9 13 +6
27NOV26 52.50 C 0.40 0.40 0.40 0.42 -0.10 21 1 82 0
27NOV26 55.00 C 0.11 0.11 0.11 0.11 -0.04 21 2 218 -2
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 175 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.93 -0.39 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 -0.51 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.01 -0.49 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.08 -0.48 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.20 -0.45 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 4.36 -0.42 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.49 -0.48 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.82 -0.42 19 0 0 0
30DEC26 49.00 C 2.09 2.12 1.90 2.23 -0.27 20 10 53 +10
30DEC26 50.00 C 1.66 1.66 1.54 1.72 -0.23 20 90 92 +68
30DEC26 52.50 C 0.74 0.75 0.65 0.82 -0.13 20 64 174 +50
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.06 20 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 92 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 22 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 9.07 -0.28 20 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.12 -0.50 20 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.20 -0.48 20 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.30 -0.46 20 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.46 -0.43 20 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.66 -0.40 20 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 3.81 -0.48 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 3.16 -0.32 19 0 0 0
28JAN27 49.00 C 2.45 2.45 2.45 2.66 -0.20 20 2 2 +2
28JAN27 50.00 C 0.00 0.00 0.00 2.08 -0.24 19 0 5 0
28JAN27 52.50 C 0.96 0.96 0.96 1.16 -0.12 20 1 5 +1
28JAN27 55.00 C 0.00 0.00 0.00 0.55 -0.11 20 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.26 -0.04 20 0 43 0
28JAN27 60.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.40 -0.28 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.50 -0.46 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.62 -0.45 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.79 -0.43 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.00 -0.40 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.25 -0.37 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.42 -0.48 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.81 -0.30 19 0 0 0
30MAR27 49.00 C 3.03 3.03 3.03 3.35 -0.17 20 2 2 +2
30MAR27 50.00 C 0.00 0.00 0.00 2.75 -0.33 19 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 1.74 -0.22 19 0 4 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 -0.10 20 0 30 0
30MAR27 57.50 C 0.55 0.55 0.55 0.59 -0.08 20 1 16 +1
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.02 20 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 9.92 -0.16 20 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.07 -0.46 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.25 -0.45 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.47 -0.43 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.73 -0.41 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.03 -0.39 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.22 -0.52 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.63 -0.33 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.08 -0.31 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.58 -0.29 19 0 63 0
29JUN27 52.50 C 0.00 0.00 0.00 2.52 -0.23 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.73 -0.17 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.15 -0.12 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 0.76 -0.09 20 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 0.48 -0.06 20 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 21 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP27 41.00 C 0.00 0.00 0.00 10.19 -0.14 20 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.37 -0.45 20 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.59 -0.44 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.85 -0.41 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.14 -0.41 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.49 -0.37 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.67 -0.55 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.12 -0.33 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.58 -0.32 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.11 -0.29 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.06 -0.25 20 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 2.23 -0.20 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.59 -0.17 20 0 5 0
29SEP27 60.00 C 0.00 0.00 0.00 1.12 -0.13 20 0 9 0
29SEP27 62.50 C 0.00 0.00 0.00 0.78 -0.11 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.55 -0.07 20 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 0.38 -0.04 20 0 10 0
29SEP27 70.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP27 77.50 C 0.24 0.24 0.24 0.07 -0.01 20 2 2 0
TOTAL CALL 222 4,110 +153
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 32 0 16 0
29OCT26 46.00 P 0.06 0.06 0.06 0.01 0.00 26 2 75 0
29OCT26 47.00 P 0.10 0.10 0.10 0.03 +0.01 23 2 51 -2
29OCT26 48.00 P 0.20 0.20 0.20 0.10 +0.04 22 4 188 -1
29OCT26 49.00 P 0.37 0.55 0.37 0.33 +0.12 22 52 297 -1
29OCT26 50.00 P 0.80 1.08 0.80 0.80 +0.27 22 52 105 -39
29OCT26 52.50 P 2.84 3.35 2.84 2.93 +0.52 31 16 239 0
29OCT26 55.00 P 0.00 0.00 0.00 5.34 +0.52 0 0 220 0
29OCT26 57.50 P 0.00 0.00 0.00 7.84 +0.52 0 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 10.65 +0.83 102 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 13.23 +0.88 125 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.80 +0.97 145 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.27 +0.94 158 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.82 +0.99 176 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.31 +0.98 187 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.81 +0.98 199 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.30 +0.96 210 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.82 +0.98 223 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 33.32 +0.97 233 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 43.00 P 0.11 0.11 0.09 0.02 +0.01 22 7 76 -3
27NOV26 44.00 P 0.15 0.15 0.15 0.05 +0.02 22 1 41 -1
27NOV26 45.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 33 0
27NOV26 46.00 P 0.31 0.31 0.31 0.20 +0.07 21 2 12 +2
27NOV26 47.00 P 0.57 0.57 0.57 0.37 +0.12 21 2 10 0
27NOV26 48.00 P 0.72 0.86 0.70 0.63 +0.17 21 29 43 -14
27NOV26 49.00 P 1.00 1.22 1.00 1.00 +0.23 22 30 101 +20
27NOV26 50.00 P 1.81 1.81 1.81 1.50 +0.30 22 23 242 -23
27NOV26 52.50 P 0.00 0.00 0.00 3.15 +0.35 21 0 88 0
27NOV26 55.00 P 0.00 0.00 0.00 5.53 +0.67 28 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 7.84 +0.52 0 0 2 0
27NOV26 60.00 P 0.00 0.00 0.00 10.65 +0.83 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.23 +0.88 58 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 15.80 +0.97 67 0 0 -15
27NOV26 67.50 P 0.00 0.00 0.00 18.29 +0.96 73 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.82 +0.99 81 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.31 +0.98 86 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.81 +0.98 92 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 28.30 +0.96 97 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 30.82 +0.98 102 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 58 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 66 0
30DEC26 44.00 P 0.32 0.33 0.32 0.16 +0.05 20 4 13 +4
30DEC26 45.00 P 0.41 0.50 0.41 0.27 +0.08 20 4 124 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.44 +0.11 21 0 48 0
30DEC26 47.00 P 0.90 0.91 0.88 0.67 +0.15 21 15 25 +10
30DEC26 48.00 P 1.13 1.13 1.13 0.99 +0.20 21 2 34 0
30DEC26 49.00 P 1.52 1.52 1.52 1.40 +0.25 21 5 36 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 +0.31 21 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 3.43 +0.31 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 5.53 +0.53 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 7.84 +0.51 0 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 10.65 +0.83 36 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 13.23 +0.88 44 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 15.80 +0.97 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.29 +0.96 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.82 +0.98 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.31 +0.98 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.81 +0.98 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.30 +0.96 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.82 +0.98 77 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.32 +0.97 81 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 3 0
28JAN27 43.00 P 0.36 0.36 0.36 0.17 +0.04 20 2 2 +2
28JAN27 44.00 P 0.00 0.00 0.00 0.28 +0.07 20 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.43 +0.10 20 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.61 +0.12 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.90 +0.19 20 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 1.24 +0.21 20 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 1.66 +0.30 20 0 60 0
28JAN27 50.00 P 0.00 0.00 0.00 2.16 +0.30 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 3.63 +0.28 20 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 5.59 +0.45 20 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 7.87 +0.50 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.65 +0.83 32 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 13.23 +0.88 38 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.80 +0.95 44 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 18.29 +0.94 48 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.82 +0.97 52 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.31 +0.96 56 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.81 +0.96 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.26 +0.06 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 +0.08 20 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 +0.11 20 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 +0.13 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 1.00 +0.16 20 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 1.30 +0.18 20 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 1.68 +0.22 20 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 +0.27 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.62 +0.30 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 4.02 +0.26 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 5.85 +0.43 20 0 56 0
30MAR27 57.50 P 8.50 8.50 8.50 7.98 +0.48 20 1 1 -1
30MAR27 60.00 P 0.00 0.00 0.00 10.65 +0.72 26 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 13.23 +0.88 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.80 +0.95 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.29 +0.94 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.82 +0.97 43 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 23.31 +0.96 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.81 +0.96 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.30 +0.96 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.82 +0.98 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 33.32 +0.97 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.37 +0.05 20 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.51 +0.07 20 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.69 +0.08 20 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 0.90 +0.10 20 0 20 0
29JUN27 45.00 P 0.00 0.00 0.00 1.15 +0.12 20 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 1.45 +0.14 20 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.80 +0.18 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 2.18 +0.18 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 2.64 +0.22 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 3.14 +0.25 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 4.48 +0.18 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.20 +0.36 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.20 +0.43 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 10.74 +0.57 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.23 +0.81 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.80 +0.95 31 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 18.29 +0.94 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.82 +0.97 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.31 +0.96 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.81 +0.96 42 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.30 +0.96 44 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.82 +0.98 47 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.32 +0.97 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.90 +0.11 20 0 4 0
29SEP27 43.00 P 1.55 1.55 1.55 1.09 +0.06 20 2 12 -2
29SEP27 44.00 P 0.00 0.00 0.00 1.39 +0.12 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.69 +0.13 20 0 6 0
29SEP27 46.00 P 0.00 0.00 0.00 2.04 +0.16 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.41 +0.16 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.85 +0.20 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.31 +0.21 21 0 3 0
29SEP27 50.00 P 0.00 0.00 0.00 3.83 +0.24 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 5.28 +0.29 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.97 +0.34 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.62 +0.13 20 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 11.00 +0.44 23 0 0 0
29SEP27 62.50 P 13.00 13.10 13.00 13.31 +0.48 24 2 1 -1
29SEP27 65.00 P 0.00 0.00 0.00 15.80 +0.61 27 0 6 0
29SEP27 67.50 P 0.00 0.00 0.00 18.31 +0.96 30 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.82 +0.97 32 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 23.31 +0.96 35 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.81 +0.96 37 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.30 +0.95 39 0 0 0
TOTAL PUT 259 2,943 -64
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$ 73.000
23OCT26 51.00 C 0.00 0.00 0.00 22.00 -2.46 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 21.00 -2.46 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 20.00 -2.46 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 19.00 -2.46 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 18.00 -2.46 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 17.00 -2.46 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 16.01 -2.45 171 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 15.01 -2.45 159 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 14.01 -2.45 148 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 13.01 -2.45 137 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 12.01 -2.45 126 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 11.01 -2.45 116 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 10.01 -2.45 105 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 9.01 -2.45 95 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 8.01 -2.45 84 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 7.01 -2.45 74 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 6.01 -2.45 64 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 5.01 -2.45 54 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 4.01 -2.45 44 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 3.02 -2.45 40 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 2.05 -2.45 36 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 1.22 -2.33 38 0 208 0
23OCT26 73.00 C 0.80 1.50 0.60 0.59 -2.13 38 17 156 -10
23OCT26 74.00 C 0.92 0.92 0.92 0.23 -1.64 39 30 65 0
23OCT26 75.00 C 0.00 0.00 0.00 0.07 -1.18 39 0 107 0
23OCT26 76.00 C 0.05 0.05 0.05 0.02 -0.74 41 10 301 +10
23OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.41 47 0 160 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.21 56 0 132 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.10 65 0 30 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 51 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 31 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.03 -2.45 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.03 -2.46 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.53 -2.46 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.03 -2.46 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.54 -2.45 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.04 -2.45 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.54 -2.45 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.04 -2.46 0 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.59 -2.42 32 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 3.33 -2.26 32 0 381 0
29OCT26 72.50 C 2.00 2.31 1.57 1.57 -1.85 31 56 1,603 -30
29OCT26 75.00 C 0.81 1.21 0.72 0.55 -1.18 31 435 906 +17
29OCT26 77.50 C 0.31 0.39 0.25 0.15 -0.55 32 65 983 -34
29OCT26 80.00 C 0.08 0.09 0.07 0.03 -0.20 32 115 894 -60
29OCT26 82.50 C 0.06 0.06 0.06 0.01 -0.05 36 1 684 -1
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 492 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 314 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 18.04 - 59 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 17.04 -2.45 50 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 16.04 -2.46 0 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 15.09 -2.41 74 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 14.04 -2.46 0 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 13.04 -2.46 0 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 12.04 -2.46 0 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 11.04 -2.46 0 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 10.05 -2.45 38 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 9.05 -2.45 33 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 8.05 -2.45 29 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 7.07 -2.44 32 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 6.09 -2.43 31 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 5.15 -2.38 32 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 4.24 -2.32 32 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 3.42 -2.20 33 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 2.64 -2.07 32 0 0 0
30OCT26 72.00 C 2.29 2.29 2.29 1.96 -1.90 32 27 27 +27
30OCT26 73.00 C 2.22 2.22 2.22 1.39 -1.75 31 30 30 +30
30OCT26 74.00 C 0.80 1.50 0.80 0.95 -1.48 31 63 63 +63
30OCT26 75.00 C 0.65 1.13 0.63 0.63 -1.19 31 87 59 +30
30OCT26 76.00 C 0.00 0.00 0.00 0.40 -0.91 32 0 52 0
30OCT26 77.00 C 0.00 0.00 0.00 0.24 -0.68 32 0 90 0
30OCT26 78.00 C 0.00 0.00 0.00 0.14 -0.48 32 0 4 0
30OCT26 79.00 C 0.00 0.00 0.00 0.07 -0.35 31 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 0.05 -0.21 33 0 0 0
30OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.13 34 0 0 0
30OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.08 32 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 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 43 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 57 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.16 -2.45 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.16 -2.45 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.67 -2.45 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.18 -2.45 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.69 -2.45 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.23 -2.44 30 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.81 -2.39 29 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 8.51 -2.30 29 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.40 -2.13 29 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 4.57 -1.88 29 0 316 0
27NOV26 72.50 C 3.74 3.74 3.74 3.02 -1.62 29 30 571 -30
27NOV26 75.00 C 2.17 2.17 2.17 1.89 -1.25 28 1 732 +1
27NOV26 77.50 C 1.52 1.52 1.26 1.13 -0.86 29 165 1,070 +163
27NOV26 80.00 C 0.86 0.86 0.70 0.63 -0.58 29 3 1,434 -1
27NOV26 82.50 C 0.43 0.46 0.37 0.34 -0.36 29 115 1,103 -68
27NOV26 85.00 C 0.00 0.00 0.00 0.16 -0.22 29 0 428 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.13 29 0 304 0
27NOV26 90.00 C 0.07 0.07 0.07 0.04 -0.06 30 30 142 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 25.29 -2.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.30 -2.45 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.31 -2.45 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.83 -2.45 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.37 -2.43 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.93 -2.41 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.56 -2.35 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.28 -2.38 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.16 -2.13 28 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 7.23 -1.95 28 0 196 0
30DEC26 70.00 C 0.00 0.00 0.00 5.55 -1.72 28 0 1,815 0
30DEC26 72.50 C 0.00 0.00 0.00 4.07 -1.59 28 0 2,187 0
30DEC26 75.00 C 3.52 3.52 2.89 2.90 -1.24 28 265 1,748 +162
30DEC26 77.50 C 2.46 2.52 2.45 2.03 -1.03 28 200 2,433 -2
30DEC26 80.00 C 1.47 1.47 1.47 1.38 -0.70 28 30 2,633 -30
30DEC26 82.50 C 0.00 0.00 0.00 0.91 -0.51 28 0 1,532 0
30DEC26 85.00 C 0.61 0.61 0.53 0.58 -0.37 28 125 3,137 +20
30DEC26 87.50 C 0.00 0.00 0.00 0.36 -0.25 28 0 3,609 0
30DEC26 90.00 C 0.28 0.28 0.25 0.22 -0.17 28 60 861 +30
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.12 28 0 211 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.07 29 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 280 0
28JAN27 49.00 C 0.00 0.00 0.00 24.43 -2.45 27 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 23.45 -2.44 29 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.99 -2.44 28 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.57 -2.41 28 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 16.19 -2.37 28 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 13.90 -2.29 28 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.73 -2.32 28 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.71 -2.05 28 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 7.88 -1.88 28 0 87 0
28JAN27 70.00 C 6.82 6.82 6.82 6.29 -1.66 28 30 116 +30
28JAN27 72.50 C 5.47 5.47 5.47 4.83 -1.57 28 56 346 +50
28JAN27 75.00 C 4.03 4.03 3.67 3.67 -1.29 28 60 214 -20
28JAN27 77.50 C 0.00 0.00 0.00 2.71 -1.05 28 0 92 0
28JAN27 80.00 C 0.00 0.00 0.00 1.99 -0.80 28 0 604 0
28JAN27 82.50 C 0.00 0.00 0.00 1.43 -0.63 28 0 66 0
28JAN27 85.00 C 0.00 0.00 0.00 1.01 -0.48 28 0 54 0
28JAN27 87.50 C 0.73 0.73 0.73 0.70 -0.36 28 150 210 +150
28JAN27 90.00 C 0.00 0.00 0.00 0.48 -0.26 28 0 90 0
28JAN27 92.50 C 0.00 0.00 0.00 0.32 -0.22 28 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.23 -0.13 28 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.15 -0.10 28 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.72 -2.43 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.75 -2.43 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.79 -2.41 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.41 -2.38 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.08 -2.35 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.84 -2.28 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.71 -2.18 29 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 12.70 -2.08 29 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.84 -1.95 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.26 -1.69 29 0 210 0
30MAR27 70.00 C 8.19 8.19 8.19 7.71 -1.56 29 30 542 0
30MAR27 72.50 C 0.00 0.00 0.00 6.34 -1.52 29 0 725 0
30MAR27 75.00 C 0.00 0.00 0.00 5.14 -1.35 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.12 -1.18 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.28 -1.00 28 0 229 0
30MAR27 82.50 C 0.00 0.00 0.00 2.58 -0.85 28 0 346 0
30MAR27 85.00 C 0.00 0.00 0.00 2.01 -0.72 28 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 1.56 -0.59 28 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.21 -0.46 28 0 456 0
30MAR27 92.50 C 0.00 0.00 0.00 0.92 -0.41 28 0 218 0
30MAR27 95.00 C 0.00 0.00 0.00 0.74 -0.27 29 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.54 -0.23 29 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.41 -0.18 29 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.31 -0.13 29 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.23 -0.10 29 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.17 -0.08 29 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.98 -2.42 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.03 -2.42 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.09 -2.41 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.79 -2.38 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.57 -2.34 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.45 -2.28 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.44 -2.21 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.56 -2.13 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.82 -2.03 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.25 -1.89 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.95 -1.64 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.63 -1.56 29 0 241 0
29JUN27 75.00 C 0.00 0.00 0.00 6.46 -1.70 29 0 183 0
29JUN27 77.50 C 0.00 0.00 0.00 5.44 -1.33 29 0 680 0
29JUN27 80.00 C 0.00 0.00 0.00 4.56 -1.07 29 0 251 0
29JUN27 82.50 C 0.00 0.00 0.00 3.81 -0.96 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.17 -0.86 29 0 413 0
29JUN27 87.50 C 0.00 0.00 0.00 2.63 -0.77 29 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.17 -0.66 29 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 1.78 -0.60 29 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.45 -0.57 29 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.19 -0.51 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.96 -0.43 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.78 -0.38 29 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 25.22 -2.36 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.32 -2.34 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.13 -2.27 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.04 -2.21 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.05 -2.14 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.19 -2.06 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.48 -1.92 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.88 -1.86 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.35 -1.79 29 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 9.96 -1.63 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.70 -1.50 29 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 7.57 -1.31 29 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 6.64 -1.22 29 0 130 0
29SEP27 80.00 C 0.00 0.00 0.00 5.76 -1.12 29 0 7 0
29SEP27 82.50 C 0.00 0.00 0.00 5.01 -1.00 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.32 -0.95 29 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.76 -0.81 29 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 3.22 -0.77 29 0 15,150 0
29SEP27 92.50 C 0.00 0.00 0.00 2.80 -0.65 29 0 36 0
29SEP27 95.00 C 0.00 0.00 0.00 2.46 -0.53 29 0 25 0
29SEP27 97.50 C 0.00 0.00 0.00 2.12 -0.55 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.81 -0.48 29 0 3 0
TOTAL CALL 2,286 103,057 +497
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
23OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 150 0
23OCT26 71.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 185 0
23OCT26 72.00 P 0.46 0.46 0.21 0.24 +0.15 40 47 136 -27
23OCT26 73.00 P 0.42 0.50 0.42 0.62 +0.41 40 85 102 -18
23OCT26 74.00 P 0.77 0.77 0.45 1.26 +0.82 42 42 120 -11
23OCT26 75.00 P 1.49 1.49 1.49 2.07 +1.29 40 1 52 0
23OCT26 76.00 P 0.00 0.00 0.00 3.01 +1.73 38 0 131 0
23OCT26 77.00 P 2.98 2.98 2.98 4.00 +2.05 0 1 30 -10
23OCT26 78.00 P 0.00 0.00 0.00 5.00 +2.25 0 0 102 0
23OCT26 79.00 P 0.00 0.00 0.00 6.00 +2.36 0 0 0 -102
23OCT26 80.00 P 0.00 0.00 0.00 7.00 +2.42 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 8.00 +2.44 0 0 0 -30
23OCT26 82.00 P 0.00 0.00 0.00 9.00 +2.45 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 10.00 +2.45 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 11.00 +2.45 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 12.00 +2.45 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 13.00 +2.45 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 14.00 +2.45 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 15.00 +2.45 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 16.00 +2.45 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 17.00 +2.45 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 18.00 +2.45 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 19.00 +2.45 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 20.00 +2.45 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 21.00 +2.45 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 22.00 +2.45 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 23.00 +2.45 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 24.00 +2.45 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 25.00 +2.45 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 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 91 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29OCT26 65.00 P 0.05 0.05 0.05 0.01 0.00 35 10 395 0
29OCT26 67.50 P 0.08 0.08 0.07 0.05 +0.03 32 6 1,678 0
29OCT26 70.00 P 0.16 0.29 0.16 0.30 +0.20 32 97 2,117 -63
29OCT26 72.50 P 1.39 1.39 1.06 1.06 +0.63 32 6 1,956 -1
29OCT26 75.00 P 1.97 2.16 1.57 2.52 +1.30 32 401 1,453 +238
29OCT26 77.50 P 3.49 3.49 3.49 4.61 +1.93 32 1 832 0
29OCT26 80.00 P 0.00 0.00 0.00 7.01 +2.28 33 0 444 0
29OCT26 82.50 P 0.00 0.00 0.00 9.50 +2.43 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.00 +2.45 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.50 +2.45 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.00 +2.45 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.50 +2.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.00 +2.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.50 +2.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.00 +2.45 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.50 +2.45 0 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 0.11 +0.08 33 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 0.20 +0.14 32 0 0 0
30OCT26 70.00 P 0.38 0.38 0.38 0.36 +0.24 32 30 30 +30
30OCT26 71.00 P 0.74 0.74 0.74 0.60 +0.39 32 30 30 +30
30OCT26 72.00 P 1.11 1.11 0.63 0.96 +0.59 33 61 62 +61
30OCT26 73.00 P 1.56 1.56 1.02 1.40 +0.81 33 163 163 +163
30OCT26 74.00 P 0.00 0.00 0.00 1.95 +1.04 32 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 2.61 +1.31 32 0 0 0
30OCT26 76.00 P 2.43 2.43 2.34 3.37 +1.57 32 60 90 +60
30OCT26 77.00 P 4.79 4.79 4.79 4.21 +1.80 32 1 1 0
30OCT26 78.00 P 0.00 0.00 0.00 5.10 +1.98 32 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 6.05 +2.14 32 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 7.02 +2.26 33 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 8.00 +2.34 0 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 9.00 +2.40 0 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 10.00 +2.43 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 11.00 +2.45 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 12.00 +2.45 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 13.00 +2.45 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 14.00 +2.45 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 15.00 +2.45 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 16.00 +2.45 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 17.00 +2.45 0 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 18.00 +2.45 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 19.00 +2.45 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 20.00 +2.45 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 21.00 +2.45 0 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 22.00 +2.39 0 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 23.00 +2.45 0 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 24.00 +2.45 0 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 25.00 +2.45 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.12 +0.07 29 0 266 0
27NOV26 65.00 P 0.00 0.00 0.00 0.31 +0.16 29 0 396 0
27NOV26 67.50 P 0.83 0.83 0.83 0.71 +0.34 30 25 848 0
27NOV26 70.00 P 1.20 1.20 1.20 1.39 +0.60 30 5 928 +5
27NOV26 72.50 P 2.01 2.01 2.01 2.42 +0.91 30 18 763 -18
27NOV26 75.00 P 3.13 3.13 3.02 3.71 +1.21 29 28 940 +27
27NOV26 77.50 P 4.99 4.99 4.99 5.46 +1.63 29 3 875 +3
27NOV26 80.00 P 0.00 0.00 0.00 7.46 +1.92 29 0 894 0
27NOV26 82.50 P 0.00 0.00 0.00 9.68 +2.11 29 0 196 0
27NOV26 85.00 P 0.00 0.00 0.00 12.04 +2.27 29 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 14.50 +2.39 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.00 +2.45 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.50 +2.45 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.00 +2.39 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.50 +2.45 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.00 +2.45 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.50 +2.45 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.05 29 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.10 29 0 187 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 +0.19 29 0 704 0
30DEC26 65.00 P 0.00 0.00 0.00 0.79 +0.34 29 0 1,031 0
30DEC26 67.50 P 1.33 1.36 1.28 1.37 +0.52 29 114 589 +30
30DEC26 70.00 P 1.80 2.22 1.80 2.21 +0.78 29 38 2,115 +5
30DEC26 72.50 P 3.02 3.11 2.88 3.26 +1.03 29 225 1,412 -15
30DEC26 75.00 P 3.96 4.26 3.96 4.54 +1.21 28 35 2,874 -24
30DEC26 77.50 P 0.00 0.00 0.00 6.20 +1.56 29 0 2,283 0
30DEC26 80.00 P 7.50 7.50 7.50 8.04 +1.81 28 15 4,221 -15
30DEC26 82.50 P 0.00 0.00 0.00 10.08 +1.96 28 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 12.28 +2.13 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.60 +2.26 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 17.02 +2.36 29 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.50 +2.43 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.00 +2.39 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.50 +2.45 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.00 +2.38 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.50 +2.38 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.00 +2.45 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 34.50 +2.45 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 37.00 +2.38 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.20 +0.09 29 0 30 0
28JAN27 60.00 P 0.55 0.55 0.55 0.40 +0.17 29 150 150 +150
28JAN27 62.50 P 0.83 0.83 0.83 0.71 +0.27 29 5 35 +5
28JAN27 65.00 P 1.25 1.25 1.25 1.19 +0.42 29 30 115 +30
28JAN27 67.50 P 0.00 0.00 0.00 1.88 +0.61 29 0 90 0
28JAN27 70.00 P 0.00 0.00 0.00 2.78 +0.81 29 0 255 0
28JAN27 72.50 P 0.00 0.00 0.00 3.84 +0.98 28 0 174 0
28JAN27 75.00 P 4.55 4.55 4.55 5.14 +1.22 28 30 167 -30
28JAN27 77.50 P 0.00 0.00 0.00 6.68 +1.47 28 0 145 0
28JAN27 80.00 P 0.00 0.00 0.00 8.49 +1.73 28 0 207 0
28JAN27 82.50 P 0.00 0.00 0.00 10.44 +1.86 28 0 123 0
28JAN27 85.00 P 0.00 0.00 0.00 12.54 +2.01 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 14.77 +2.15 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.11 +2.20 28 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 19.52 +2.35 28 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.00 +2.39 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.50 +2.45 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 27.00 +2.38 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 +0.07 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.33 +0.13 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.56 +0.19 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.90 +0.28 29 0 56 0
30MAR27 62.50 P 1.44 1.44 1.44 1.37 +0.39 29 1 7,619 -1
30MAR27 65.00 P 0.00 0.00 0.00 2.01 +0.53 29 0 182 0
30MAR27 67.50 P 2.67 2.67 2.67 2.82 +0.69 29 3 289 0
30MAR27 70.00 P 0.00 0.00 0.00 3.82 +0.87 29 0 580 0
30MAR27 72.50 P 0.00 0.00 0.00 4.93 +1.01 29 0 1,298 0
30MAR27 75.00 P 0.00 0.00 0.00 6.22 +1.19 29 0 1,598 0
30MAR27 77.50 P 0.00 0.00 0.00 7.71 +1.38 28 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 9.41 +1.54 29 0 1,302 0
30MAR27 82.50 P 0.00 0.00 0.00 11.23 +1.69 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.18 +1.83 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.09 +1.79 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 17.47 +2.09 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.74 +2.18 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.10 +2.28 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.52 +2.35 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.00 +2.38 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.50 +2.38 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.00 +2.45 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.50 +2.45 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 +0.05 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 +0.08 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.57 +0.09 29 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.91 +0.19 29 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.34 +0.24 29 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 1.89 +0.32 29 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.57 +0.52 29 0 152 0
29JUN27 65.00 P 0.00 0.00 0.00 3.38 +0.65 29 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.33 +0.80 29 0 32 0
29JUN27 70.00 P 4.76 4.76 4.76 5.37 +0.90 29 1 133 +1
29JUN27 72.50 P 0.00 0.00 0.00 6.56 +0.99 29 0 130 0
29JUN27 75.00 P 0.00 0.00 0.00 7.89 +1.11 28 0 224 0
29JUN27 77.50 P 0.00 0.00 0.00 9.37 +1.26 28 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.14 +0.95 29 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.88 +1.38 29 0 210 0
29JUN27 85.00 P 0.00 0.00 0.00 14.50 +1.62 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 16.49 +1.76 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.48 +1.74 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 20.81 +1.81 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.96 +1.91 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.17 +1.98 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.42 +2.06 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.74 +2.13 29 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.60 +0.14 29 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 0.70 +0.15 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.03 +0.22 29 0 36 0
29SEP27 55.00 P 0.00 0.00 0.00 1.50 +0.34 30 0 11 0
29SEP27 57.50 P 2.33 2.33 2.33 2.04 +0.37 30 1 77 0
29SEP27 60.00 P 0.00 0.00 0.00 2.69 +0.45 30 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 3.49 +0.59 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.41 +0.69 30 0 49 0
29SEP27 67.50 P 0.00 0.00 0.00 5.43 +0.90 30 0 25 0
29SEP27 70.00 P 0.00 0.00 0.00 6.64 +1.11 30 0 67 0
29SEP27 72.50 P 0.00 0.00 0.00 7.90 +0.99 30 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.30 +1.14 30 0 30 0
29SEP27 77.50 P 10.77 10.77 10.77 10.75 +1.20 30 30 60 +18
29SEP27 80.00 P 0.00 0.00 0.00 12.43 +1.39 30 0 63 0
29SEP27 82.50 P 0.00 0.00 0.00 14.04 +1.43 30 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 15.82 +1.52 30 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 17.70 +1.62 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.53 +1.72 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.65 +1.92 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.64 +1.89 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.79 +1.98 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.96 +2.03 29 0 0 0
TOTAL PUT 1,799 60,231 +491
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$ 8.320
29OCT26 4.70 C 0.00 0.00 0.00 3.63 -0.14 184 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.53 -0.14 178 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.43 -0.14 172 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.33 -0.14 166 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.08 -0.14 151 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.83 -0.14 137 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.58 -0.14 123 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.33 -0.14 110 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.08 -0.14 98 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.83 -0.14 85 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.58 -0.14 74 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.33 -0.14 62 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.07 -0.16 0 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.82 -0.16 0 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 -0.15 29 20 355 -20
29OCT26 8.00 C 0.40 0.40 0.40 0.35 -0.13 28 1 640 0
29OCT26 8.25 C 0.00 0.00 0.00 0.15 -0.11 23 0 1,060 0
29OCT26 8.50 C 0.05 0.05 0.05 0.04 -0.05 22 40 1,641 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 782 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.34 -0.13 68 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.09 -0.13 61 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.84 -0.13 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.59 -0.13 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.34 -0.13 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.09 -0.13 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.84 -0.13 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.60 -0.14 35 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.35 -0.13 29 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.10 -0.13 23 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.86 -0.14 22 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 -0.13 22 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 -0.11 23 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.28 -0.12 22 0 244 0
27NOV26 8.50 C 0.14 0.18 0.14 0.17 -0.07 22 75 404 +52
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.05 22 0 504 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.68 -0.11 85 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.58 -0.11 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.48 -0.11 79 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.38 -0.12 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.13 -0.12 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.88 -0.09 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 -0.12 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 -0.12 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.14 -0.08 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 -0.09 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 -0.09 34 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.12 22 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.14 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.13 20 20 533 +20
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.09 22 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.08 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.05 21 0 175 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.04 21 0 350 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.39 -0.11 49 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.14 -0.09 43 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.89 -0.09 38 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.65 -0.09 36 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.40 -0.09 31 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.12 -0.13 20 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.89 -0.14 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.68 -0.13 20 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.52 -0.09 21 0 90 0
28JAN27 8.25 C 0.00 0.00 0.00 0.37 -0.07 21 0 1,030 0
28JAN27 8.50 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 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 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.68 -0.11 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.58 -0.11 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.48 -0.11 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.38 -0.12 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.13 -0.12 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.88 -0.12 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.63 -0.12 43 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 -0.11 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 -0.09 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 -0.08 34 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 -0.08 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 -0.09 27 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.17 -0.09 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 -0.12 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.11 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 -0.10 20 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.06 21 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 -0.05 21 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.04 21 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 65 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.04 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 270 0
30MAR27 9.75 C 0.08 0.08 0.08 0.07 -0.01 21 8 158 +8
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 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 4.70 C 0.00 0.00 0.00 3.68 -0.11 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.58 -0.11 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.48 -0.11 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.38 -0.12 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.13 -0.12 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.88 -0.12 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.63 -0.12 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 -0.11 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.15 -0.08 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.07 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.67 -0.09 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 -0.12 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.24 -0.11 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 -0.12 20 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.85 -0.12 20 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.71 -0.11 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 -0.10 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 -0.06 21 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 -0.06 21 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.05 21 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 -0.05 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.19 -0.05 20 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 -0.04 21 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 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 -0.01 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.13 -0.12 35 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.88 -0.12 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.63 -0.12 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.39 -0.11 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.16 -0.08 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.71 -0.08 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.51 -0.07 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.13 -0.12 20 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.97 -0.11 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.83 -0.10 20 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.69 -0.08 20 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.58 -0.08 20 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.48 -0.08 20 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.40 -0.06 20 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 1,133 0
29SEP27 11.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 164 15,976 +60
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 681 0
29OCT26 8.25 P 0.00 0.00 0.00 0.08 +0.05 24 0 593 0
29OCT26 8.50 P 0.00 0.00 0.00 0.23 +0.10 26 0 354 0
29OCT26 8.75 P 0.00 0.00 0.00 0.44 +0.14 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 +0.15 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.93 +0.15 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.18 +0.15 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 +0.02 23 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 199 0
27NOV26 8.25 P 0.00 0.00 0.00 0.20 +0.06 23 0 296 0
27NOV26 8.50 P 0.00 0.00 0.00 0.34 +0.09 24 0 338 0
27NOV26 8.75 P 0.00 0.00 0.00 0.51 +0.10 23 0 314 0
27NOV26 9.00 P 0.00 0.00 0.00 0.71 +0.13 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.94 +0.14 24 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.18 +0.15 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.46 +0.14 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 +0.14 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.20 +0.12 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.70 +0.13 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.20 +0.13 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.69 +0.13 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 261 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.02 22 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 +0.03 21 0 149 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.05 21 0 560 0
30DEC26 8.25 P 0.30 0.30 0.30 0.34 +0.07 20 108 351 +108
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.09 21 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.11 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.13 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.13 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 51 0
28JAN27 7.25 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.17 +0.04 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.38 +0.07 20 0 1,040 0
28JAN27 8.50 P 0.00 0.00 0.00 0.53 +0.08 20 0 30 0
28JAN27 8.75 P 0.00 0.00 0.00 0.70 +0.09 19 0 9 0
28JAN27 9.00 P 0.00 0.00 0.00 0.91 +0.12 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.13 +0.13 20 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.30 +0.09 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.79 +0.09 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.78 +0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 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 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 21 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.03 21 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.04 20 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 +0.05 20 0 80 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.06 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 +0.09 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.11 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 +0.12 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.13 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.35 +0.08 16 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 +0.08 12 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 +0.02 21 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 +0.03 20 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.05 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.85 +0.07 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 +0.09 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.10 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 +0.07 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.61 +0.08 17 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.83 +0.08 14 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.79 +0.09 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.11 +0.01 20 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.22 +0.02 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.30 +0.03 21 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.51 +0.06 21 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 +0.07 21 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.78 +0.07 21 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.93 +0.07 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.08 +0.09 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.29 +0.09 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.48 +0.08 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.69 +0.09 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.89 +0.07 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.33 +0.07 17 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.79 +0.09 0 0 0 0
TOTAL PUT 108 12,043 +108
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$ 18.150
29OCT26 9.00 C 0.00 0.00 0.00 9.16 -0.25 192 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.91 -0.25 184 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.66 -0.25 177 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.41 -0.25 169 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.16 -0.25 162 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.66 -0.25 149 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.16 -0.25 135 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.66 -0.25 123 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.16 -0.25 111 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.66 -0.25 100 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.16 -0.25 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.66 -0.25 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.16 -0.25 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.66 -0.25 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.16 -0.25 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.66 -0.25 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.16 -0.25 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.66 -0.25 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.18 -0.24 30 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.73 -0.22 29 0 349 0
29OCT26 18.00 C 0.47 0.47 0.28 0.37 -0.17 28 600 5,102 +400
29OCT26 18.50 C 0.16 0.16 0.16 0.16 -0.08 29 20 4,724 +20
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 2,860 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,230 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,620 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 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 0.00 137 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.69 -0.25 55 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.19 -0.25 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.69 -0.25 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.19 -0.25 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.69 -0.25 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.20 -0.21 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.70 -0.21 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.21 -0.20 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.72 -0.24 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.25 -0.23 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.80 -0.23 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.40 -0.20 28 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.04 -0.18 28 0 90 0
27NOV26 18.00 C 0.00 0.00 0.00 0.74 -0.12 27 0 225 0
27NOV26 18.50 C 0.00 0.00 0.00 0.53 -0.07 29 0 335 0
27NOV26 19.00 C 0.36 0.36 0.36 0.34 -0.09 28 25 261 +25
27NOV26 19.50 C 0.00 0.00 0.00 0.22 -0.05 28 0 156 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 837 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 31 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.20 -0.21 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.96 -0.25 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.71 -0.20 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.46 -0.20 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.21 -0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.71 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.22 -0.19 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.72 -0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.22 -0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.69 -0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 -0.25 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.20 -0.26 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 -0.27 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 -0.17 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.23 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 -0.22 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.20 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.19 27 0 249 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 -0.14 27 0 151 0
30DEC26 18.00 C 0.00 0.00 0.00 0.99 -0.13 27 0 249 0
30DEC26 18.50 C 0.77 0.77 0.77 0.77 -0.10 27 15 185 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.07 28 0 175 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.08 28 0 180 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 207 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.21 -0.28 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.72 -0.25 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.23 -0.28 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.75 -0.27 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.37 -0.19 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.93 -0.22 27 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.52 -0.21 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.14 -0.19 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.79 -0.17 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.45 -0.13 27 0 60 0
28JAN27 18.00 C 0.00 0.00 0.00 1.19 -0.10 27 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 0.96 -0.08 27 0 165 0
28JAN27 19.00 C 0.00 0.00 0.00 0.78 -0.07 28 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.61 -0.08 28 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.47 -0.06 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 45 0
28JAN27 22.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.20 -0.30 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.96 -0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.71 -0.27 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.46 -0.27 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.21 -0.27 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.71 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.22 -0.28 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.73 -0.29 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.75 -0.29 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.27 -0.28 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.79 -0.27 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.32 -0.27 19 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 3.86 -0.26 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.49 -0.18 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 -0.17 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 -0.20 27 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.32 -0.19 28 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.99 -0.17 28 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.70 -0.15 28 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.43 -0.13 28 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 -0.12 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 -0.11 28 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 -0.14 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.09 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.05 28 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.20 -0.30 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.96 -0.26 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.71 -0.27 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.46 -0.27 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.21 -0.27 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.71 -0.29 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.22 -0.28 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.73 -0.29 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.75 -0.29 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.27 -0.29 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.80 -0.26 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.35 -0.26 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.92 -0.25 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.64 -0.13 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.26 -0.11 28 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.91 -0.21 28 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.59 -0.20 28 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.28 -0.20 28 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.02 -0.18 28 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 -0.16 28 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.55 -0.16 28 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 -0.08 29 0 70 0
29JUN27 19.50 C 0.00 0.00 0.00 1.20 -0.10 29 0 146 0
29JUN27 20.00 C 0.00 0.00 0.00 0.98 -0.12 28 0 249 0
29JUN27 21.00 C 0.00 0.00 0.00 0.78 -0.10 29 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 -0.08 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.07 28 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.30 -0.27 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.86 -0.26 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.43 -0.25 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.04 -0.23 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.68 -0.20 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.44 -0.09 27 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.11 -0.19 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.81 -0.18 27 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.45 -0.16 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.20 -0.15 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 1.97 -0.13 26 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.76 -0.13 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.57 -0.11 27 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.41 -0.09 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.28 -0.07 27 0 45 0
29SEP27 21.00 C 0.00 0.00 0.00 1.01 -0.09 28 0 59 0
29SEP27 22.00 C 0.00 0.00 0.00 0.78 -0.08 28 0 75 0
29SEP27 23.00 C 0.00 0.00 0.00 0.60 -0.06 27 0 30 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
TOTAL CALL 660 27,078 +460
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 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 46 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 870 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 595 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 634 0
29OCT26 18.00 P 0.14 0.14 0.14 0.21 +0.09 28 10 3,055 0
29OCT26 18.50 P 0.37 0.61 0.37 0.50 +0.15 29 2,200 2,316 -2,000
29OCT26 19.00 P 0.00 0.00 0.00 0.89 +0.21 28 0 972 0
29OCT26 19.50 P 0.00 0.00 0.00 1.36 +0.24 31 0 800 0
29OCT26 20.00 P 0.00 0.00 0.00 1.85 +0.25 0 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 2.85 +0.25 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.90 +0.20 87 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.90 +0.21 103 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.90 +0.30 117 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.92 +0.22 138 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.92 +0.27 151 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.92 +0.32 163 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.92 +0.32 175 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.92 +0.24 187 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 203 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 572 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 31 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 +0.07 27 0 75 0
27NOV26 18.00 P 0.51 0.51 0.51 0.55 +0.12 28 15 218 +15
27NOV26 18.50 P 0.00 0.00 0.00 0.83 +0.14 29 0 118 0
27NOV26 19.00 P 0.00 0.00 0.00 1.13 +0.17 28 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 1.51 +0.19 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 1.93 +0.22 28 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.86 +0.24 28 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 3.96 +0.26 48 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 4.92 +0.23 52 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.91 +0.24 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.92 +0.22 65 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.93 +0.26 73 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.94 +0.27 80 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.94 +0.27 86 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.94 +0.26 91 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 205 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 375 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.04 27 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 +0.07 27 0 19 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.09 27 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.12 27 0 200 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 +0.13 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 +0.16 29 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.68 +0.18 28 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.06 +0.19 28 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.92 +0.22 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.97 +0.24 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.95 +0.24 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.92 +0.25 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.92 +0.22 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.93 +0.26 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 +0.27 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.94 +0.27 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.94 +0.26 69 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.48 +0.05 27 0 45 0
28JAN27 17.50 P 0.00 0.00 0.00 0.66 +0.08 27 0 175 0
28JAN27 18.00 P 0.00 0.00 0.00 0.90 +0.12 27 0 90 0
28JAN27 18.50 P 0.00 0.00 0.00 1.17 +0.11 27 0 105 0
28JAN27 19.00 P 0.00 0.00 0.00 1.50 +0.15 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 1.80 +0.18 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.17 +0.19 27 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.98 +0.21 27 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.01 +0.25 34 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.97 +0.23 38 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.92 +0.23 39 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.94 +0.24 45 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.94 +0.27 49 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.94 +0.27 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.94 +0.27 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 +0.05 27 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 +0.07 27 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 +0.09 28 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 +0.10 27 0 295 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.12 28 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.15 28 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 +0.18 27 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 +0.15 27 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 +0.17 28 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.60 +0.18 28 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.48 +0.21 30 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.35 +0.22 32 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 +0.24 34 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.22 +0.24 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.18 +0.23 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.15 +0.24 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.11 +0.24 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.08 +0.27 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.05 +0.25 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 +0.04 28 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 +0.04 28 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 +0.05 28 0 75 0
29JUN27 17.00 P 0.00 0.00 0.00 1.14 +0.09 28 0 90 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 +0.10 28 0 120 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 +0.13 28 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.91 +0.13 28 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.21 +0.11 28 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.53 +0.11 28 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.88 +0.14 28 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.73 +0.20 30 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.55 +0.18 31 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.43 +0.20 32 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.35 +0.23 34 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.28 +0.24 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.22 +0.24 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.17 +0.25 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.13 +0.25 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.11 +0.27 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.27 +0.03 27 0 12 0
29SEP27 14.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.74 +0.07 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.91 +0.08 27 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.10 +0.09 27 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.32 +0.11 28 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.57 +0.12 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.83 +0.12 28 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 2.12 +0.13 28 0 100 0
29SEP27 19.00 P 0.00 0.00 0.00 2.43 +0.14 28 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.75 +0.14 28 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 3.10 +0.16 29 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 3.84 +0.17 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.65 +0.19 30 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.51 +0.21 30 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.41 +0.22 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.34 +0.23 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.29 +0.23 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.24 +0.25 36 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.18 +0.27 36 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.13 +0.26 37 0 0 0
TOTAL PUT 2,225 20,873 -1,985
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$ 75.100
23OCT26 58.00 C 0.00 0.00 0.00 17.11 -2.60 177 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 16.11 -2.60 166 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 15.11 -2.60 155 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 14.11 -2.60 144 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 13.11 -2.60 133 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 12.11 -2.60 123 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 11.11 -2.60 113 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 10.11 -2.60 102 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 9.11 -2.60 92 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 8.11 -2.60 82 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 7.11 -2.60 72 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 6.11 -2.60 63 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 5.11 -2.60 53 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 4.11 -2.61 43 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 3.14 -2.58 47 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 2.20 -2.55 44 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 1.41 -2.39 46 0 0 0
23OCT26 75.00 C 0.77 0.77 0.77 0.78 -2.13 46 30 60 +30
23OCT26 76.00 C 0.48 0.48 0.35 0.37 -1.73 46 146 186 +126
23OCT26 77.00 C 0.50 0.50 0.15 0.16 -1.27 47 345 649 +232
23OCT26 78.00 C 0.37 0.37 0.12 0.06 -0.88 48 72 1,031 +72
23OCT26 79.00 C 0.19 0.19 0.19 0.02 -0.53 49 30 410 0
23OCT26 80.00 C 0.10 0.10 0.10 0.01 -0.30 54 1 272 -1
23OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.15 63 0 183 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.06 72 0 376 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 182 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 210 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 429 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 105 0 311 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 128 0 84 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.12 -2.60 183 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.12 -2.60 158 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.12 -2.60 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.12 -2.60 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.12 -2.60 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.12 -2.71 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.12 -2.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.12 -2.61 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.12 -2.61 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.12 -2.61 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.13 -2.60 146 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.13 -2.70 139 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.13 -2.60 132 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.13 -2.74 124 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.13 -2.60 117 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.13 -2.70 109 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.13 -2.60 100 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.13 -2.71 87 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.13 -2.60 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.13 -2.61 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.63 -2.61 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.13 -2.61 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.64 -2.60 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.14 -2.60 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.64 -2.60 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.15 -2.60 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.68 -2.58 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 5.34 -2.47 40 0 0 0
29OCT26 72.50 C 3.26 3.26 3.26 3.33 -2.17 41 30 30 0
29OCT26 75.00 C 2.61 2.61 2.26 1.72 -1.73 39 62 516 +2
29OCT26 77.50 C 1.25 1.25 0.77 0.77 -1.19 40 293 796 +52
29OCT26 80.00 C 0.43 0.46 0.34 0.29 -0.64 40 230 7,429 +130
29OCT26 82.50 C 0.19 0.19 0.19 0.09 -0.31 40 30 1,587 +30
29OCT26 85.00 C 0.10 0.10 0.07 0.03 -0.11 42 38 5,848 +8
29OCT26 87.50 C 0.06 0.06 0.06 0.01 -0.03 44 3 8,840 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 13,694 0
29OCT26 92.50 C 0.04 0.04 0.04 0.01 0.00 57 60 13,247 -60
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,665 0
29OCT26 97.50 C 0.04 0.04 0.04 0.01 0.00 70 1 14,588 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,514 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3,473 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,795 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,749 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 680 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,125 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 591 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 148 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 152 0 428 0
29OCT26 142.50 C 0.01 0.01 0.01 0.01 0.00 156 10 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 160 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 167 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 181 0 40 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 17.14 - 0 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 16.14 -2.61 0 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 15.14 -2.61 0 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 14.14 -2.61 0 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 13.14 -2.61 0 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 12.15 -2.60 44 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 11.15 -2.60 40 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 10.16 -2.59 41 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 9.17 -2.59 40 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 8.20 -2.57 41 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 7.24 -2.54 41 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 6.31 -2.49 41 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 5.42 -2.42 41 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 4.57 -2.34 41 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 3.79 -2.21 41 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 3.11 -2.03 42 0 0 0
30OCT26 74.00 C 2.38 2.38 2.38 2.43 -1.90 40 16 16 +16
30OCT26 75.00 C 1.84 1.84 1.84 1.88 -1.71 40 30 30 +30
30OCT26 76.00 C 1.41 1.41 1.41 1.42 -1.46 40 17 47 +17
30OCT26 77.00 C 1.81 1.81 1.04 1.05 -1.28 40 123 56 +26
30OCT26 78.00 C 0.99 1.01 0.99 0.79 -1.03 41 60 32 0
30OCT26 79.00 C 0.74 0.74 0.57 0.56 -0.83 41 34 34 +34
30OCT26 80.00 C 0.52 0.55 0.52 0.39 -0.67 41 90 91 +88
30OCT26 81.00 C 0.39 0.39 0.39 0.26 -0.53 41 30 5 -30
30OCT26 82.00 C 0.00 0.00 0.00 0.17 -0.39 41 0 27 0
30OCT26 83.00 C 0.00 0.00 0.00 0.11 -0.29 41 0 70 0
30OCT26 84.00 C 0.00 0.00 0.00 0.07 -0.20 41 0 150 0
30OCT26 85.00 C 0.00 0.00 0.00 0.04 -0.14 41 0 61 0
30OCT26 86.00 C 0.00 0.00 0.00 0.03 -0.09 42 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.20 -2.60 83 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.20 -2.60 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.21 -2.60 86 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.21 -2.60 76 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.21 -2.60 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.21 -2.62 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.22 -2.60 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.22 -2.60 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.22 -2.61 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.23 -2.60 63 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.23 -2.60 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.23 -2.61 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.24 -2.60 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.24 -2.63 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.24 -2.61 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.25 -2.60 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.25 -2.60 37 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.26 -2.60 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.26 -2.60 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.26 -2.61 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.78 -2.60 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.32 -2.58 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.89 -2.55 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.52 -2.49 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.24 -2.40 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.09 -2.27 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.10 -2.11 45 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.39 -1.83 46 0 15 0
27NOV26 72.50 C 5.79 5.79 5.79 5.75 -1.69 45 30 55 +30
27NOV26 75.00 C 4.68 4.68 4.37 4.41 -1.45 45 50 322 +1
27NOV26 77.50 C 3.90 3.90 3.90 3.33 -1.19 45 1 590 +1
27NOV26 80.00 C 3.17 3.17 3.17 2.46 -0.97 45 1 2,114 0
27NOV26 82.50 C 2.02 2.02 1.77 1.83 -0.74 46 14 1,317 +2
27NOV26 85.00 C 1.61 1.61 1.39 1.30 -0.60 46 38 4,647 -23
27NOV26 87.50 C 0.95 0.95 0.95 0.91 -0.44 46 4 11,306 0
27NOV26 90.00 C 0.83 0.83 0.73 0.62 -0.32 45 184 2,537 +16
27NOV26 92.50 C 0.60 0.60 0.60 0.41 -0.23 45 2 2,400 -2
27NOV26 95.00 C 0.46 0.46 0.46 0.27 -0.16 45 2 790 -2
27NOV26 97.50 C 0.00 0.00 0.00 0.18 -0.11 45 0 2,125 0
27NOV26 100.00 C 0.25 0.26 0.25 0.12 -0.07 46 14 2,249 -14
27NOV26 102.50 C 0.20 0.20 0.20 0.07 -0.05 45 1 1,672 -1
27NOV26 105.00 C 0.15 0.16 0.15 0.05 -0.03 46 52 2,267 +10
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 746 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,070 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 426 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 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 85 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.29 -2.60 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.30 -2.60 65 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.30 -2.60 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.31 -2.60 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.31 -2.61 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.32 -2.60 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.33 -2.60 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.33 -2.61 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.34 -2.60 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.35 -2.60 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.35 -2.60 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.36 -2.60 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.37 -2.60 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.37 -2.60 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.38 -2.60 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.39 -2.60 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.41 -2.59 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.42 -2.59 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.44 -2.58 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.46 -2.58 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.03 -2.55 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.65 -2.51 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.33 -2.45 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.10 -2.37 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.99 -2.26 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.02 -2.12 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 10.20 -1.96 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.56 -1.79 42 0 0 0
30DEC26 72.50 C 7.65 7.65 7.45 6.88 -1.82 40 96 756 +96
30DEC26 75.00 C 6.06 6.06 5.67 5.64 -1.37 41 50 889 +27
30DEC26 77.50 C 5.01 5.01 4.73 4.57 -1.19 41 32 899 +2
30DEC26 80.00 C 4.05 4.05 3.73 3.67 -1.01 41 31 1,185 +1
30DEC26 82.50 C 3.20 3.20 2.98 2.91 -0.85 41 90 319 +41
30DEC26 85.00 C 2.63 2.63 2.49 2.33 -0.73 42 405 1,902 +404
30DEC26 87.50 C 2.10 2.10 2.06 1.86 -0.60 42 102 4,687 +102
30DEC26 90.00 C 1.53 1.53 1.42 1.45 -0.49 43 908 10,907 +727
30DEC26 92.50 C 1.80 1.80 1.80 1.11 -0.40 43 1 4,066 0
30DEC26 95.00 C 1.08 1.08 0.94 0.84 -0.32 43 7 11,157 0
30DEC26 97.50 C 0.77 0.77 0.77 0.63 -0.25 42 1 995 0
30DEC26 100.00 C 0.67 0.67 0.64 0.47 -0.19 42 11 1,979 -10
30DEC26 102.50 C 0.00 0.00 0.00 0.35 -0.15 42 0 1,212 0
30DEC26 105.00 C 0.47 0.47 0.47 0.26 -0.11 42 60 1,293 +60
30DEC26 107.50 C 0.00 0.00 0.00 0.19 -0.08 42 0 2,272 0
30DEC26 110.00 C 0.30 0.30 0.30 0.14 -0.06 42 3 17,365 -3
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 3,084 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 6,121 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 6,940 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 2,327 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 808 0
28JAN27 31.00 C 0.00 0.00 0.00 44.37 -2.60 51 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 43.38 -2.60 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 42.39 -2.60 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 41.39 -2.61 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 40.40 -2.61 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 39.41 -2.61 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 38.42 -2.60 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 37.43 -2.60 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 36.44 -2.60 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 35.45 -2.60 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 34.46 -2.60 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 33.48 -2.59 43 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 32.49 -2.59 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 31.51 -2.59 42 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 30.52 -2.59 41 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 29.55 -2.58 42 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 28.57 -2.57 41 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 27.60 -2.57 41 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 26.63 -2.56 41 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 25.68 -2.54 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.31 -2.50 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.01 -2.44 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.79 -2.36 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.67 -2.27 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.67 -2.15 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.80 -2.02 41 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 11.08 -1.87 41 0 0 0
28JAN27 70.00 C 10.88 10.88 10.88 9.28 -2.28 40 2 2 +2
28JAN27 72.50 C 8.33 8.34 7.74 7.86 -1.55 40 252 252 +252
28JAN27 75.00 C 6.80 7.04 6.60 6.65 -1.34 40 213 1,007 +183
28JAN27 77.50 C 6.06 6.06 5.54 5.58 -1.18 40 208 1,349 +136
28JAN27 80.00 C 4.96 4.97 4.65 4.65 -1.03 41 240 1,342 +160
28JAN27 82.50 C 4.16 4.22 4.15 3.84 -0.90 41 120 1,438 +120
28JAN27 85.00 C 0.00 0.00 0.00 3.21 -0.77 41 0 2,482 0
28JAN27 87.50 C 0.00 0.00 0.00 2.68 -0.65 42 0 315 0
28JAN27 90.00 C 0.00 0.00 0.00 2.23 -0.56 42 0 2,179 0
28JAN27 92.50 C 0.00 0.00 0.00 1.80 -0.49 42 0 118 0
28JAN27 95.00 C 1.69 1.69 1.69 1.45 -0.40 42 3 204 -3
28JAN27 97.50 C 0.00 0.00 0.00 1.16 -0.33 42 0 189 0
28JAN27 100.00 C 1.18 1.21 1.08 0.92 -0.27 42 432 1,715 +403
28JAN27 102.50 C 0.99 0.99 0.99 0.73 -0.22 42 2 199 0
28JAN27 105.00 C 0.00 0.00 0.00 0.56 -0.19 41 0 113 0
28JAN27 107.50 C 0.00 0.00 0.00 0.44 -0.15 41 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 30 0
28JAN27 112.50 C 0.00 0.00 0.00 0.27 -0.09 41 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 377 0
28JAN27 132.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.54 -2.60 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.55 -2.60 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.57 -2.60 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.58 -2.60 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.60 -2.60 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.62 -2.60 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.64 -2.60 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.66 -2.59 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.69 -2.59 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.71 -2.59 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.74 -2.58 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.78 -2.57 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.82 -2.56 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.86 -2.56 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.91 -2.55 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.97 -2.54 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.03 -2.53 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.10 -2.52 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.19 -2.49 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.28 -2.47 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.06 -2.42 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.92 -2.36 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.88 -2.28 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.94 -2.40 42 0 95 0
30MAR27 62.50 C 0.00 0.00 0.00 16.11 -2.09 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.41 -1.98 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.83 -1.86 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.37 -1.75 42 0 35 0
30MAR27 72.50 C 10.47 10.47 10.31 9.74 -1.92 40 33 90 +33
30MAR27 75.00 C 9.23 9.23 9.00 8.56 -1.46 40 33 340 +30
30MAR27 77.50 C 0.00 0.00 0.00 7.50 -1.34 40 0 563 0
30MAR27 80.00 C 7.19 7.19 6.60 6.55 -1.23 41 32 680 0
30MAR27 82.50 C 6.19 6.19 6.19 5.77 -1.07 41 30 520 +30
30MAR27 85.00 C 5.10 5.10 5.10 5.06 -1.04 41 60 1,620 0
30MAR27 87.50 C 0.00 0.00 0.00 4.43 -0.85 42 0 3,670 0
30MAR27 90.00 C 4.15 4.15 4.15 3.88 -0.76 42 1 6,409 +1
30MAR27 92.50 C 3.44 3.44 3.44 3.38 -0.69 42 60 1,395 -18
30MAR27 95.00 C 3.23 3.25 3.23 2.90 -0.68 42 20 147 0
30MAR27 97.50 C 0.00 0.00 0.00 2.48 -0.60 42 0 103 0
30MAR27 100.00 C 0.00 0.00 0.00 2.12 -0.53 42 0 4,603 0
30MAR27 102.50 C 0.00 0.00 0.00 1.81 -0.47 42 0 6,553 0
30MAR27 105.00 C 1.95 1.95 1.95 1.54 -0.41 42 24 5,329 +24
30MAR27 107.50 C 1.70 1.70 1.70 1.31 -0.36 42 1 369 +1
30MAR27 110.00 C 1.50 1.50 1.50 1.08 -0.35 42 1 6,321 +1
30MAR27 112.50 C 0.00 0.00 0.00 0.92 -0.26 42 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 0.78 -0.26 42 0 6,992 0
30MAR27 117.50 C 0.00 0.00 0.00 0.66 -0.20 42 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 0.57 -0.18 42 0 2,854 0
30MAR27 122.50 C 0.00 0.00 0.00 0.47 -0.15 42 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 0.40 -0.14 42 0 349 0
30MAR27 127.50 C 0.00 0.00 0.00 0.34 -0.10 42 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.28 -0.10 42 0 288 0
30MAR27 132.50 C 0.00 0.00 0.00 0.24 -0.08 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 0.17 -0.06 42 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 329 0
30MAR27 142.50 C 0.00 0.00 0.00 0.12 -0.05 42 0 255 0
30MAR27 145.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 114 0
30MAR27 157.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 323 0
30MAR27 162.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 462 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.81 -2.59 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.84 -2.59 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.87 -2.59 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.91 -2.59 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.95 -2.58 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.99 -2.58 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.04 -2.57 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.09 -2.57 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.15 -2.56 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.22 -2.55 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.29 -2.54 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.37 -2.53 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.46 -2.52 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 32.55 -2.51 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.66 -2.49 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.77 -2.48 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.90 -2.46 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.04 -2.44 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.19 -2.42 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.35 -2.40 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.31 -2.35 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.36 -2.28 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.50 -2.21 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.74 -2.14 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.09 -2.04 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.53 -1.96 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.07 -1.87 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.50 -1.99 41 0 35 0
29JUN27 72.50 C 12.79 12.79 12.79 12.18 -1.69 41 30 30 +30
29JUN27 75.00 C 0.00 0.00 0.00 11.05 -1.60 41 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 10.02 -1.46 41 0 210 0
29JUN27 80.00 C 9.05 9.05 9.05 8.97 -1.50 41 30 585 -30
29JUN27 82.50 C 8.21 8.21 8.21 8.09 -1.44 41 30 444 0
29JUN27 85.00 C 0.00 0.00 0.00 7.46 -1.16 42 3 396 0
29JUN27 87.50 C 0.00 0.00 0.00 6.57 -1.27 41 0 4,681 0
29JUN27 90.00 C 0.00 0.00 0.00 6.14 -0.99 42 0 2,360 0
29JUN27 92.50 C 0.00 0.00 0.00 5.60 -1.04 43 0 178 0
29JUN27 95.00 C 0.00 0.00 0.00 5.06 -0.85 43 0 2,173 0
29JUN27 97.50 C 0.00 0.00 0.00 4.54 -0.84 43 0 925 0
29JUN27 100.00 C 0.00 0.00 0.00 4.07 -0.79 43 0 821 0
29JUN27 102.50 C 0.00 0.00 0.00 3.64 -0.73 43 0 245 0
29JUN27 105.00 C 3.54 3.56 3.54 3.26 -0.67 43 130 350 +130
29JUN27 107.50 C 0.00 0.00 0.00 2.83 -0.60 42 3 375 0
29JUN27 110.00 C 0.00 0.00 0.00 2.53 -0.55 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 2.26 -0.50 42 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 2.02 -0.46 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 1.80 -0.42 42 0 393 0
29JUN27 120.00 C 2.22 2.22 2.22 1.61 -0.38 42 2 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 1.44 -0.34 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 1.28 -0.32 42 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 1.14 -0.29 42 0 0 0
29JUN27 130.00 C 1.56 1.56 1.56 1.02 -0.26 42 1 267 0
29JUN27 132.50 C 0.00 0.00 0.00 0.91 -0.24 42 0 116 0
29JUN27 135.00 C 1.52 1.52 1.52 0.81 -0.22 42 5 7 0
29JUN27 137.50 C 0.00 0.00 0.00 0.72 -0.20 42 0 0 0
29JUN27 140.00 C 1.24 1.24 1.21 0.65 -0.20 42 9 47 -9
29JUN27 142.50 C 0.00 0.00 0.00 0.58 -0.16 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 0.51 -0.15 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.46 -0.13 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.41 -0.12 42 0 119 0
29JUN27 152.50 C 0.00 0.00 0.00 0.36 -0.11 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.33 -0.09 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.29 -0.09 42 0 68 0
29JUN27 160.00 C 0.00 0.00 0.00 0.27 -0.08 42 0 68 0
29JUN27 162.50 C 0.00 0.00 0.00 0.23 -0.07 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 65 0
29SEP27 31.00 C 45.62 45.62 45.61 44.94 -2.77 0 90 90 +90
29SEP27 32.00 C 0.00 0.00 0.00 44.01 -2.75 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.09 -2.72 28 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.12 -2.75 27 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.37 -2.57 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.45 -2.55 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 39.44 -2.64 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.53 -2.83 40 0 609 0
29SEP27 39.00 C 0.00 0.00 0.00 37.65 -2.60 41 0 0 0
29SEP27 40.00 C 36.75 36.79 36.70 36.76 -2.59 41 235 235 +235
29SEP27 41.00 C 0.00 0.00 0.00 35.88 -2.57 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.01 -2.55 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.14 -2.55 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.26 -2.56 41 0 0 0
29SEP27 45.00 C 32.34 32.34 32.27 32.39 -2.57 41 150 150 +150
29SEP27 46.00 C 0.00 0.00 0.00 31.50 -2.61 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.70 -2.57 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.92 -2.53 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.26 -2.37 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.48 -2.35 43 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 26.58 -2.30 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.77 -2.23 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.04 -2.17 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.40 -2.10 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.86 -2.02 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.40 -1.95 43 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 17.03 -1.87 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.57 -1.96 42 0 15 0
29SEP27 72.50 C 14.23 14.23 14.23 14.39 -1.74 42 30 60 +30
29SEP27 75.00 C 13.96 13.96 13.96 13.30 -1.60 42 2 178 +2
29SEP27 77.50 C 0.00 0.00 0.00 12.16 -1.63 42 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 11.21 -1.52 42 0 330 0
29SEP27 82.50 C 0.00 0.00 0.00 10.48 -1.32 43 0 170 0
29SEP27 85.00 C 0.00 0.00 0.00 9.61 -1.34 42 0 246 0
29SEP27 87.50 C 0.00 0.00 0.00 8.99 -1.08 43 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 8.19 -1.14 43 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 7.56 -1.09 43 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 7.09 -0.94 43 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 6.50 -0.96 43 0 77 0
29SEP27 100.00 C 0.00 0.00 0.00 5.97 -0.96 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 5.48 -0.90 43 0 0 0
29SEP27 105.00 C 5.34 5.34 5.34 5.02 -0.85 43 1 63 +1
29SEP27 107.50 C 0.00 0.00 0.00 4.47 -0.93 43 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 4.10 -0.87 43 0 90 0
29SEP27 112.50 C 0.00 0.00 0.00 3.76 -0.68 43 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 3.45 -0.63 43 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 3.16 -0.59 43 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 2.90 -0.55 43 0 104 0
29SEP27 122.50 C 0.00 0.00 0.00 2.66 -0.51 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.44 -0.48 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.24 -0.44 43 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 2.05 -0.42 43 0 251 0
29SEP27 132.50 C 0.00 0.00 0.00 1.88 -0.39 43 0 0 0
29SEP27 135.00 C 2.22 2.22 2.22 1.72 -0.37 43 5 67 +5
29SEP27 137.50 C 0.00 0.00 0.00 1.58 -0.34 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.45 -0.32 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 1.33 -0.29 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.22 -0.27 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 1.12 -0.26 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.03 -0.24 43 0 264 0
29SEP27 152.50 C 0.00 0.00 0.00 0.94 -0.22 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.87 -0.20 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 0.80 -0.19 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.73 -0.18 43 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 0.67 -0.17 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.62 -0.15 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.57 -0.14 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 0.52 -0.13 43 0 0 0
TOTAL CALL 6,494 365,867 +4,256
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 70 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 49 0 36 0
23OCT26 72.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 24 0
23OCT26 73.00 P 0.00 0.00 0.00 0.12 +0.08 47 0 30 0
23OCT26 74.00 P 0.31 0.37 0.31 0.32 +0.23 48 160 161 +119
23OCT26 75.00 P 0.29 0.72 0.29 0.71 +0.50 48 125 209 +125
23OCT26 76.00 P 0.60 1.33 0.60 1.31 +0.91 49 161 148 -68
23OCT26 77.00 P 1.70 2.15 1.70 2.10 +1.38 52 53 1,119 +53
23OCT26 78.00 P 2.22 3.00 2.22 2.95 +1.74 47 4 350 0
23OCT26 79.00 P 2.70 2.70 2.70 3.91 +2.07 47 4 288 -4
23OCT26 80.00 P 4.75 4.75 4.75 4.90 +2.27 0 50 215 -50
23OCT26 81.00 P 5.22 5.22 5.22 5.90 +2.43 0 3 88 -30
23OCT26 82.00 P 0.00 0.00 0.00 6.90 +2.54 0 0 33 -75
23OCT26 83.00 P 0.00 0.00 0.00 7.90 +2.58 0 0 0 -30
23OCT26 84.00 P 0.00 0.00 0.00 8.90 +2.60 0 0 0 -40
23OCT26 85.00 P 0.00 0.00 0.00 9.90 +2.60 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 10.90 +2.60 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 11.90 +2.60 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 12.90 +2.60 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 13.90 +2.60 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 14.90 +2.60 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 15.90 +2.60 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 16.90 +2.60 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 17.90 +2.60 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 18.90 +2.60 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 19.90 +2.60 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 20.90 +2.60 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 22.90 +2.60 0 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 23.90 +2.60 0 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 24.90 +2.60 0 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 25.90 +2.60 0 0 0 0
23OCT26 102.00 P 0.00 0.00 0.00 26.90 +2.60 0 0 0 0
23OCT26 103.00 P 0.00 0.00 0.00 27.90 +2.60 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 109 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
29OCT26 67.50 P 0.11 0.11 0.11 0.05 +0.03 41 15 538 0
29OCT26 70.00 P 0.22 0.29 0.22 0.20 +0.13 40 590 1,412 +516
29OCT26 72.50 P 0.39 0.73 0.39 0.66 +0.40 40 414 2,180 +280
29OCT26 75.00 P 0.97 1.73 0.97 1.61 +0.87 40 656 1,398 +407
29OCT26 77.50 P 1.99 3.30 1.99 3.18 +1.50 41 390 1,612 -67
29OCT26 80.00 P 3.85 5.15 3.85 5.09 +1.90 37 521 8,914 +41
29OCT26 82.50 P 7.35 7.35 7.35 7.45 +2.28 39 18 3,038 -18
29OCT26 85.00 P 9.51 9.51 9.51 10.20 +2.80 68 12 4,238 -12
29OCT26 87.50 P 11.71 12.80 11.71 12.46 +2.65 60 2,030 15,180 -1,560
29OCT26 90.00 P 13.00 15.00 13.00 14.90 +2.23 0 76 1,583 -686
29OCT26 92.50 P 0.00 0.00 0.00 17.56 +2.76 89 0 6,024 0
29OCT26 95.00 P 20.00 20.00 20.00 20.07 +2.77 99 6 62 -183
29OCT26 97.50 P 22.20 22.60 22.20 22.40 +2.60 0 5 2,316 0
29OCT26 100.00 P 0.00 0.00 0.00 25.06 +2.76 115 0 539 -408
29OCT26 102.50 P 0.00 0.00 0.00 27.45 +2.65 106 0 132 0
29OCT26 105.00 P 0.00 0.00 0.00 29.93 +2.63 108 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.56 +2.76 137 0 15 0
29OCT26 110.00 P 34.90 34.90 34.80 34.90 +2.60 0 4 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 37.40 +2.60 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.90 +2.60 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.40 +2.60 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.90 +2.60 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.40 +2.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.90 +2.60 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.40 +2.60 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.90 +2.60 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.40 +2.60 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.90 +2.60 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.40 +2.60 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.90 +2.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.40 +2.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.90 +2.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.55 +2.75 256 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.90 +2.60 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.55 +2.75 264 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.90 +2.60 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 97.40 +2.60 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 99.90 +2.60 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 102.40 +2.60 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 104.90 +2.60 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 107.40 +2.60 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 109.90 +2.60 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 112.40 +2.60 0 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 0.10 +0.07 42 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 0.16 +0.11 41 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 0.27 +0.18 41 0 0 0
30OCT26 71.00 P 0.25 0.25 0.25 0.44 +0.29 41 30 30 +30
30OCT26 72.00 P 0.35 0.55 0.35 0.66 +0.41 41 97 61 +61
30OCT26 73.00 P 0.52 0.94 0.52 0.94 +0.55 41 63 60 +60
30OCT26 74.00 P 0.74 1.11 0.74 1.31 +0.72 41 62 36 +32
30OCT26 75.00 P 1.06 1.06 1.06 1.77 +0.92 41 70 132 0
30OCT26 76.00 P 1.64 2.28 1.64 2.32 +1.15 41 175 175 +175
30OCT26 77.00 P 0.00 0.00 0.00 2.95 +1.37 41 0 30 0
30OCT26 78.00 P 3.23 3.24 3.23 3.57 +1.50 39 60 140 0
30OCT26 79.00 P 0.00 0.00 0.00 4.40 +1.75 41 0 109 0
30OCT26 80.00 P 5.50 5.50 5.50 5.23 +1.94 41 1 1 +1
30OCT26 81.00 P 0.00 0.00 0.00 6.11 +2.10 41 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 7.02 +2.22 40 0 19 0
30OCT26 83.00 P 0.00 0.00 0.00 7.97 +2.34 41 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 8.93 +2.42 40 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 10.20 +2.77 63 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 10.90 +2.53 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 11.90 +2.56 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 12.90 +2.58 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 13.90 +2.60 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 14.90 +2.23 0 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 15.90 +2.60 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 16.90 +2.60 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 17.90 +2.60 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 18.90 +2.60 0 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 20.07 +2.77 93 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 20.90 +2.60 0 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 22.90 +2.60 0 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 23.90 +2.60 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 +0.03 46 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 +0.06 45 0 122 0
27NOV26 60.00 P 0.00 0.00 0.00 0.23 +0.11 45 0 0 0
27NOV26 62.50 P 0.52 0.59 0.52 0.45 +0.21 45 2 281 +1
27NOV26 65.00 P 0.75 0.75 0.75 0.80 +0.34 46 3 164 +3
27NOV26 67.50 P 1.37 1.37 1.37 1.33 +0.52 46 20 247 +14
27NOV26 70.00 P 1.61 2.09 1.61 2.07 +0.73 46 639 1,214 +443
27NOV26 72.50 P 2.38 3.04 2.38 2.96 +0.91 45 1,012 1,134 +725
27NOV26 75.00 P 3.00 4.18 3.00 4.14 +1.24 45 76 1,026 +28
27NOV26 77.50 P 4.50 5.61 4.50 5.55 +1.44 45 587 873 -298
27NOV26 80.00 P 6.77 7.14 6.77 7.20 +1.76 46 138 2,272 -14
27NOV26 82.50 P 9.31 9.31 8.90 8.97 +1.83 45 2 2,110 0
27NOV26 85.00 P 0.00 0.00 0.00 10.96 +1.87 45 0 2,633 0
27NOV26 87.50 P 13.33 13.33 13.33 13.10 +2.21 45 1 4,863 -1
27NOV26 90.00 P 14.00 15.57 14.00 15.33 +2.33 45 15 7,002 +15
27NOV26 92.50 P 0.00 0.00 0.00 17.59 +2.47 44 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 20.07 +2.60 47 0 2,359 0
27NOV26 97.50 P 22.50 22.51 22.50 23.00 +3.14 63 175 979 0
27NOV26 100.00 P 25.16 25.16 25.16 25.07 +2.73 55 30 3,779 0
27NOV26 102.50 P 0.00 0.00 0.00 27.45 +2.64 53 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 29.93 +2.63 54 0 966 -1,812
27NOV26 107.50 P 0.00 0.00 0.00 32.56 +2.76 66 0 1,168 0
27NOV26 110.00 P 0.00 0.00 0.00 34.90 +2.60 0 0 80 0
27NOV26 112.50 P 0.00 0.00 0.00 37.40 +2.60 0 0 75 0
27NOV26 115.00 P 0.00 0.00 0.00 39.90 +2.60 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.40 +2.60 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.90 +2.60 0 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 47.40 +2.60 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.90 +2.60 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.40 +2.60 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.90 +2.60 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.40 +2.60 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.90 +2.60 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.40 +2.60 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.90 +2.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.40 +2.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.90 +2.60 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.55 +2.75 123 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.90 +2.60 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.55 +2.75 127 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.90 +2.60 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 97.40 +2.60 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 99.90 +2.60 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 102.40 +2.60 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 104.90 +2.60 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 107.40 +2.60 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 109.90 +2.60 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 112.40 +2.60 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.05 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.10 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.16 43 0 40 0
30DEC26 60.00 P 0.78 0.78 0.78 0.65 +0.24 43 12 400 +12
30DEC26 62.50 P 0.00 0.00 0.00 1.04 +0.37 43 0 283 0
30DEC26 65.00 P 1.75 1.75 1.73 1.57 +0.50 43 20 565 0
30DEC26 67.50 P 1.98 2.39 1.98 2.27 +0.67 43 709 1,748 +396
30DEC26 70.00 P 2.95 2.99 2.86 3.14 +0.85 43 275 1,512 +273
30DEC26 72.50 P 3.58 4.28 3.58 4.19 +1.03 43 448 873 -173
30DEC26 75.00 P 4.60 5.58 4.60 5.44 +1.24 43 388 1,390 +288
30DEC26 77.50 P 6.19 6.99 6.19 6.89 +1.44 44 158 2,901 +149
30DEC26 80.00 P 7.54 8.43 7.54 8.51 +1.64 44 137 5,728 -18
30DEC26 82.50 P 9.09 9.23 9.09 10.28 +1.79 45 112 2,466 0
30DEC26 85.00 P 11.00 11.00 11.00 12.19 +2.24 45 5 24,834 +5
30DEC26 87.50 P 0.00 0.00 0.00 13.81 +2.02 42 0 12,236 0
30DEC26 90.00 P 0.00 0.00 0.00 16.39 +2.40 47 0 6,495 0
30DEC26 92.50 P 0.00 0.00 0.00 18.43 +2.37 47 0 5,464 0
30DEC26 95.00 P 20.95 20.95 20.95 20.78 +2.50 48 6 4,159 -6
30DEC26 97.50 P 0.00 0.00 0.00 23.05 +2.53 49 0 3,058 0
30DEC26 100.00 P 0.00 0.00 0.00 25.34 +2.60 48 0 7,834 0
30DEC26 102.50 P 26.96 28.00 26.96 27.47 +2.33 42 35 1,731 -2
30DEC26 105.00 P 30.50 30.50 30.50 30.28 +2.85 53 8 1,829 0
30DEC26 107.50 P 0.00 0.00 0.00 32.58 +2.76 51 0 2,219 0
30DEC26 110.00 P 33.99 35.10 33.99 35.10 +2.80 55 178 18,849 -148
30DEC26 112.50 P 0.00 0.00 0.00 37.40 +2.50 0 1 2,605 -1
30DEC26 115.00 P 40.00 40.00 40.00 40.00 +2.70 56 10 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 42.40 +2.60 0 0 1,807 0
30DEC26 120.00 P 44.70 44.70 44.70 44.90 +2.45 0 10 5,508 -10
30DEC26 122.50 P 0.00 0.00 0.00 47.40 +2.55 0 0 2,183 -2
30DEC26 125.00 P 0.00 0.00 0.00 49.90 +2.60 0 0 3,082 -30
30DEC26 127.50 P 0.00 0.00 0.00 52.40 +2.60 0 0 766 0
30DEC26 130.00 P 0.00 0.00 0.00 54.90 +2.60 0 0 493 0
30DEC26 132.50 P 0.00 0.00 0.00 57.40 +2.60 0 0 91 0
30DEC26 135.00 P 0.00 0.00 0.00 59.90 +2.60 0 0 208 0
30DEC26 137.50 P 0.00 0.00 0.00 62.40 +2.60 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.90 +2.60 0 0 2,401 0
30DEC26 142.50 P 0.00 0.00 0.00 67.40 +2.60 0 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 69.90 +2.60 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 87.55 +2.75 94 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.90 +2.60 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.55 +2.75 97 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.90 +2.60 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 97.40 +2.60 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 99.90 +2.60 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 102.40 +2.60 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 104.90 +2.60 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 107.40 +2.60 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 109.90 +2.60 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 112.40 +2.60 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 114.90 +2.60 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 117.40 +2.60 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 119.90 +2.60 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 122.40 +2.60 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 124.90 +2.60 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.15 +0.07 42 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.26 +0.10 42 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.44 +0.16 42 0 6 0
28JAN27 57.50 P 0.87 0.87 0.87 0.71 +0.25 42 30 34 +30
28JAN27 60.00 P 1.18 1.20 1.16 1.08 +0.35 42 180 246 +105
28JAN27 62.50 P 1.62 1.62 1.62 1.58 +0.47 42 6 390 -6
28JAN27 65.00 P 0.00 0.00 0.00 2.22 +0.61 42 0 904 0
28JAN27 67.50 P 2.88 2.88 2.88 3.02 +0.77 42 30 792 +30
28JAN27 70.00 P 0.00 0.00 0.00 3.96 +0.93 42 0 562 0
28JAN27 72.50 P 4.80 5.08 4.80 5.07 +1.09 42 150 2,801 -30
28JAN27 75.00 P 6.03 6.43 5.97 6.32 +1.25 43 150 1,795 +53
28JAN27 77.50 P 7.08 7.08 7.08 7.78 +1.46 43 1 1,789 +1
28JAN27 80.00 P 8.67 9.40 8.61 9.37 +1.61 43 179 1,337 +124
28JAN27 82.50 P 0.00 0.00 0.00 10.75 +1.41 41 0 1,680 0
28JAN27 85.00 P 0.00 0.00 0.00 12.55 +1.84 41 0 2,038 0
28JAN27 87.50 P 0.00 0.00 0.00 14.91 +2.12 45 0 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 16.89 +2.17 45 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 18.57 +2.17 41 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 20.78 +2.28 42 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 23.05 +2.38 42 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 25.34 +2.44 42 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 27.64 +2.43 41 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 30.28 +2.73 46 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 32.58 +2.64 45 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 35.10 +2.74 48 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 37.40 +2.50 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 40.00 +2.70 49 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 42.40 +2.60 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 44.90 +2.45 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 47.40 +2.55 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 49.90 +2.60 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 52.40 +2.60 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 54.90 +2.60 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 57.40 +2.60 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 59.90 +2.60 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 62.40 +2.60 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 64.90 +2.60 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 67.40 +2.60 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 69.90 +2.60 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 +0.08 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 +0.10 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.41 +0.11 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.50 +0.14 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.75 +0.19 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.09 +0.26 42 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.53 +0.34 42 0 555 0
30MAR27 60.00 P 0.00 0.00 0.00 2.06 +0.41 42 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.75 +0.55 42 0 82 0
30MAR27 65.00 P 3.46 3.46 3.46 3.55 +0.66 42 3 5,736 0
30MAR27 67.50 P 0.00 0.00 0.00 4.45 +0.75 42 0 620 0
30MAR27 70.00 P 5.04 5.43 5.04 5.51 +0.91 43 9 1,072 +8
30MAR27 72.50 P 6.50 6.68 6.50 6.71 +1.06 43 15 1,238 +14
30MAR27 75.00 P 8.00 8.00 8.00 7.98 +1.23 43 7 3,430 +5
30MAR27 77.50 P 8.93 9.44 8.93 9.42 +1.30 43 20 19,770 +16
30MAR27 80.00 P 0.00 0.00 0.00 10.99 +1.44 43 0 9,749 0
30MAR27 82.50 P 0.00 0.00 0.00 12.65 +1.54 43 0 2,021 0
30MAR27 85.00 P 13.80 13.80 13.80 14.33 +1.60 43 10 10,222 +10
30MAR27 87.50 P 0.00 0.00 0.00 16.30 +1.95 44 0 1,684 0
30MAR27 90.00 P 17.30 17.30 17.30 18.24 +1.87 45 13 8,825 0
30MAR27 92.50 P 0.00 0.00 0.00 20.18 +2.06 44 0 15,075 0
30MAR27 95.00 P 22.40 22.40 22.40 21.94 +1.81 43 6 5,884 +6
30MAR27 97.50 P 0.00 0.00 0.00 24.51 +2.73 46 0 3,249 0
30MAR27 100.00 P 26.60 26.60 26.60 26.82 +2.54 47 2 5,321 -2
30MAR27 102.50 P 0.00 0.00 0.00 28.27 +2.24 42 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 30.53 +2.27 42 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 32.86 +2.35 42 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 35.20 +2.38 42 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 37.59 +2.43 42 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 40.01 +2.12 42 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 42.44 +2.50 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 44.91 +2.46 41 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 47.40 +2.55 0 0 147 0
30MAR27 125.00 P 0.00 0.00 0.00 49.90 +2.60 0 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 52.40 +2.60 0 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 54.90 +2.60 0 0 334 0
30MAR27 132.50 P 0.00 0.00 0.00 57.40 +2.60 0 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 59.90 +2.60 0 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 62.40 +2.60 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 64.90 +2.60 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 67.40 +2.60 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 69.90 +2.60 0 0 253 0
30MAR27 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.55 +2.75 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.90 +2.60 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.55 +2.75 71 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.90 +2.60 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 97.40 +2.60 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 99.90 +2.60 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 102.40 +2.60 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 104.90 +2.60 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 107.40 +2.60 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 109.90 +2.60 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 112.40 +2.60 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.29 +0.06 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.49 +0.10 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.57 +0.11 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.66 +0.11 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.78 +0.15 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.90 +0.17 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.04 +0.20 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.20 +0.21 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.61 +0.25 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.15 +0.35 43 0 70 0
29JUN27 57.50 P 0.00 0.00 0.00 2.76 +0.41 43 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 3.47 +0.48 43 0 929 0
29JUN27 62.50 P 0.00 0.00 0.00 4.31 +0.61 43 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 5.21 +0.67 43 0 334 0
29JUN27 67.50 P 5.92 5.92 5.92 6.24 +0.81 43 8 1,310 +8
29JUN27 70.00 P 7.08 7.08 7.08 7.35 +0.94 43 1 923 +1
29JUN27 72.50 P 0.00 0.00 0.00 8.57 +1.02 43 0 185 0
29JUN27 75.00 P 9.45 10.02 9.45 9.90 +1.12 43 2,003 10,563 +1,883
29JUN27 77.50 P 0.00 0.00 0.00 11.34 +1.23 43 0 1,013 0
29JUN27 80.00 P 0.00 0.00 0.00 12.87 +1.33 43 0 1,408 0
29JUN27 82.50 P 0.00 0.00 0.00 14.52 +1.46 43 0 1,974 0
29JUN27 85.00 P 0.00 0.00 0.00 16.23 +1.49 44 0 9,256 0
29JUN27 87.50 P 0.00 0.00 0.00 18.00 +1.53 44 0 329 0
29JUN27 90.00 P 19.30 19.40 19.30 19.99 +1.84 45 31 1,067 -31
29JUN27 92.50 P 0.00 0.00 0.00 21.80 +1.88 44 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 23.24 +1.78 42 0 161 0
29JUN27 97.50 P 25.50 25.50 25.50 25.50 +1.70 43 5 3,033 +5
29JUN27 100.00 P 0.00 0.00 0.00 27.27 +1.88 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 29.40 +2.00 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 31.54 +2.03 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 33.73 +2.08 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 35.98 +2.18 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 38.24 +2.21 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 40.54 +2.25 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 42.88 +1.85 42 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 45.24 +1.92 42 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 47.62 +2.38 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.04 +2.44 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 52.48 +2.48 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.93 +2.51 42 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 57.40 +2.54 0 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 59.90 +2.58 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.40 +2.60 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.90 +2.60 0 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 67.40 +2.60 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.90 +2.60 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 2 -2
29JUN27 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.55 +2.75 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.90 +2.60 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.55 +2.75 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.90 +2.60 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 97.40 +2.60 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 99.90 +2.60 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 102.40 +2.60 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 104.90 +2.60 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 107.40 +2.60 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 109.90 +2.60 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 112.40 +2.60 0 0 0 0
29SEP27 31.00 P 0.43 0.43 0.43 0.10 +0.03 43 50 50 +50
29SEP27 32.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.19 +0.04 43 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.39 +0.06 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.46 +0.08 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.54 +0.09 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.63 +0.10 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.72 +0.11 43 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.84 +0.14 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.96 +0.15 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.08 +0.15 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.22 +0.17 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.38 +0.21 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.55 +0.22 43 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.71 +0.22 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.96 +0.26 43 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 2.52 +0.32 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 3.17 +0.40 43 0 7 0
29SEP27 57.50 P 0.00 0.00 0.00 3.89 +0.44 43 0 0 0
29SEP27 60.00 P 4.70 4.78 4.70 4.74 +0.56 43 3 134 +1
29SEP27 62.50 P 0.00 0.00 0.00 5.65 +0.63 43 0 270 0
29SEP27 65.00 P 6.00 6.50 6.00 6.58 +0.72 43 10 3,650 +10
29SEP27 67.50 P 0.00 0.00 0.00 7.64 +0.75 43 0 161 0
29SEP27 70.00 P 8.08 8.08 8.08 8.86 +0.94 43 1 1,398 0
29SEP27 72.50 P 10.18 10.18 10.18 10.16 +1.02 43 1 1,148 +1
29SEP27 75.00 P 10.50 11.26 10.50 11.47 +1.16 43 2 4,607 +2
29SEP27 77.50 P 0.00 0.00 0.00 12.91 +1.16 43 0 173 0
29SEP27 80.00 P 13.90 13.92 13.90 14.43 +1.25 43 8 222 0
29SEP27 82.50 P 0.00 0.00 0.00 16.04 +1.34 44 0 151 0
29SEP27 85.00 P 17.82 17.82 17.82 17.71 +1.38 44 1 579 +1
29SEP27 87.50 P 0.00 0.00 0.00 19.45 +1.45 44 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 20.88 +1.13 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 22.72 +1.57 43 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 24.58 +1.59 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 26.51 +1.67 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.52 +1.79 43 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 30.54 +1.81 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 32.58 +1.84 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 34.72 +1.95 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.88 +2.00 43 1 1 +1
29SEP27 112.50 P 0.00 0.00 0.00 39.05 +2.03 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.27 +2.08 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.54 +2.17 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.82 +2.20 43 0 13 0
29SEP27 122.50 P 0.00 0.00 0.00 48.12 +2.23 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.45 +2.27 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.82 +2.34 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.20 +2.37 43 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 57.60 +2.40 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.02 +2.43 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.47 +2.48 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.93 +2.52 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.40 +2.53 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.90 +2.57 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.40 +2.60 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.90 +2.60 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.40 +2.60 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.90 +2.60 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.40 +2.60 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 84.90 +2.60 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 87.55 +2.75 54 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 89.90 +2.60 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 92.55 +2.75 55 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 94.90 +2.60 0 0 0 0
TOTAL PUT 14,003 421,930 +800
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$ 103.500
23OCT26 88.00 C 0.00 0.00 0.00 15.51 - 104 0 0 -
23OCT26 89.00 C 0.00 0.00 0.00 14.51 -4.23 97 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 13.51 -4.20 90 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 12.51 -4.29 83 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 11.51 -4.22 76 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 10.51 -4.11 69 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 9.51 -4.11 63 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 8.51 -4.11 56 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 7.52 -4.10 62 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 6.54 -4.08 63 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 5.57 -4.06 61 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 4.64 -4.00 62 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 3.64 -4.03 51 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 2.85 -3.86 56 0 0 0
23OCT26 102.00 C 2.18 2.18 1.79 2.15 -3.63 58 45 45 +45
23OCT26 103.00 C 1.23 1.23 1.23 1.56 -3.34 59 30 30 +30
23OCT26 104.00 C 1.08 1.08 1.08 1.08 -2.98 60 13 13 +13
23OCT26 105.00 C 0.88 0.88 0.64 0.71 -2.52 60 414 414 +414
23OCT26 106.00 C 0.88 0.88 0.81 0.45 -2.09 61 90 90 +90
23OCT26 107.00 C 0.00 0.00 0.00 0.27 -1.68 61 0 30 0
23OCT26 108.00 C 0.00 0.00 0.00 0.15 -1.32 61 0 19 0
23OCT26 109.00 C 0.00 0.00 0.00 0.09 -0.98 63 0 30 0
23OCT26 110.00 C 0.10 0.10 0.10 0.05 -0.70 64 404 875 -161
23OCT26 111.00 C 0.00 0.00 0.00 0.02 -0.50 62 0 12 0
23OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.34 63 0 150 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.22 69 0 30 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.13 75 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.08 81 0 15 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.04 87 0 74 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 65 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 60 0
23OCT26 119.00 C 0.03 0.03 0.03 0.01 0.00 104 1 109 -1
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 125 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 125 0 540 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.56 - 52 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 16.08 -4.42 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.62 -4.41 51 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.23 -3.97 51 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.95 -3.82 51 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 6.86 -3.56 51 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 5.03 -3.17 51 0 25 0
29OCT26 102.50 C 3.46 3.46 3.46 3.40 -2.80 49 30 30 +5
29OCT26 105.00 C 2.19 2.32 2.19 2.24 -2.17 50 180 155 +130
29OCT26 107.50 C 1.39 1.45 1.39 1.40 -1.59 50 72 127 +67
29OCT26 110.00 C 0.85 0.85 0.85 0.83 -1.11 51 28 64 -25
29OCT26 112.50 C 0.00 0.00 0.00 0.46 -0.73 51 0 343 0
29OCT26 115.00 C 0.35 0.35 0.35 0.25 -0.44 51 20 322 0
29OCT26 117.50 C 0.00 0.00 0.00 0.13 -0.26 52 0 520 0
29OCT26 120.00 C 0.13 0.13 0.13 0.06 -0.15 51 30 1,115 +30
29OCT26 122.50 C 0.10 0.10 0.10 0.03 -0.07 52 1 1,566 0
29OCT26 125.00 C 0.07 0.07 0.07 0.02 -0.03 55 1 1,448 -1
29OCT26 127.50 C 0.08 0.08 0.08 0.01 -0.02 55 2 1,002 -2
29OCT26 130.00 C 0.08 0.08 0.08 0.01 0.00 60 6 1,566 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 928 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 844 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 713 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 779 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30OCT26 88.00 C 0.00 0.00 0.00 15.60 - 50 0 0 -
30OCT26 89.00 C 0.00 0.00 0.00 14.63 -4.51 51 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 13.66 -4.37 51 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 12.70 -4.10 51 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 11.75 -3.98 51 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 10.83 -3.91 51 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 9.92 -3.86 51 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 9.05 -3.77 51 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 8.20 -3.68 51 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 7.38 -3.57 51 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 6.61 -3.44 51 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 5.88 -3.30 51 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 5.12 -3.21 50 0 0 0
30OCT26 101.00 C 4.57 4.66 4.39 4.45 -3.07 49 120 120 +120
30OCT26 102.00 C 3.79 3.79 3.56 3.85 -2.89 49 90 90 +90
30OCT26 103.00 C 0.00 0.00 0.00 3.32 -2.69 49 0 0 0
30OCT26 104.00 C 0.00 0.00 0.00 2.84 -2.48 49 0 0 0
30OCT26 105.00 C 0.00 0.00 0.00 2.42 -2.21 50 0 0 0
30OCT26 106.00 C 2.15 2.22 2.15 2.04 -1.98 50 60 60 +60
30OCT26 107.00 C 1.79 1.79 1.79 1.71 -1.75 50 30 30 +30
30OCT26 108.00 C 1.44 1.62 1.23 1.42 -1.54 50 91 90 +90
30OCT26 109.00 C 1.19 1.34 1.19 1.17 -1.36 50 90 90 +90
30OCT26 110.00 C 1.03 1.15 1.03 0.96 -1.18 50 60 60 +60
30OCT26 111.00 C 0.83 0.83 0.83 0.77 -1.03 50 30 30 +30
30OCT26 112.00 C 0.00 0.00 0.00 0.62 -0.88 50 0 1 0
30OCT26 113.00 C 0.55 0.55 0.55 0.50 -0.75 50 33 33 0
30OCT26 114.00 C 0.00 0.00 0.00 0.39 -0.63 50 0 0 0
30OCT26 115.00 C 0.33 0.33 0.33 0.33 -0.50 51 1 2 +1
30OCT26 116.00 C 0.00 0.00 0.00 0.26 -0.42 51 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 0.20 -0.36 51 0 2 0
30OCT26 118.00 C 0.00 0.00 0.00 0.15 -0.31 51 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 0.12 -0.24 51 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.09 -0.19 51 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 0.07 -0.15 52 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 0.05 -0.12 51 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 0.04 -0.09 52 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.06 51 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
30OCT26 127.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.71 - 54 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 17.61 -3.96 54 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.62 -3.76 54 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.75 -3.23 54 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.01 -3.03 54 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.36 -2.87 53 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.85 -2.70 53 0 0 0
27NOV26 102.50 C 7.90 7.90 7.85 7.52 -2.48 53 64 64 +64
27NOV26 105.00 C 6.88 6.88 6.60 6.34 -2.04 53 35 65 +35
27NOV26 107.50 C 5.58 5.59 5.43 5.29 -1.88 52 945 1,135 +945
27NOV26 110.00 C 4.65 4.65 4.50 4.42 -1.62 53 42 202 +17
27NOV26 112.50 C 3.86 3.92 3.81 3.67 -1.41 53 90 239 +59
27NOV26 115.00 C 3.26 3.26 3.04 3.02 -1.23 53 150 288 0
27NOV26 117.50 C 0.00 0.00 0.00 2.47 -1.05 53 0 377 0
27NOV26 120.00 C 2.17 2.17 1.93 2.02 -0.89 53 31 250 -13
27NOV26 122.50 C 1.60 1.60 1.60 1.67 -0.71 54 1 286 +1
27NOV26 125.00 C 1.48 1.48 1.48 1.39 -0.55 54 3 861 0
27NOV26 127.50 C 0.00 0.00 0.00 1.11 -0.49 54 0 295 0
27NOV26 130.00 C 0.00 0.00 0.00 0.88 -0.44 54 0 229 0
27NOV26 132.50 C 0.77 0.77 0.76 0.70 -0.37 54 46 329 +46
27NOV26 135.00 C 0.00 0.00 0.00 0.55 -0.30 54 0 534 0
27NOV26 137.50 C 0.00 0.00 0.00 0.43 -0.24 54 0 232 0
27NOV26 140.00 C 0.00 0.00 0.00 0.33 -0.20 54 0 999 0
27NOV26 142.50 C 0.00 0.00 0.00 0.26 -0.16 54 0 202 0
27NOV26 145.00 C 0.00 0.00 0.00 0.20 -0.13 54 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 0.15 -0.10 54 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 0.12 -0.08 54 0 418 0
27NOV26 152.50 C 0.00 0.00 0.00 0.09 -0.06 54 0 105 0
27NOV26 155.00 C 0.20 0.20 0.20 0.07 -0.05 54 10 152 +10
27NOV26 157.50 C 0.00 0.00 0.00 0.06 -0.03 55 0 261 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 441 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 350 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 227 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
30DEC26 85.00 C 0.00 0.00 0.00 21.24 - 52 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 19.31 -3.54 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.35 -3.45 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.65 -3.26 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.05 -2.68 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.57 -2.50 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.97 -2.54 49 0 0 0
30DEC26 102.50 C 9.98 9.99 9.98 9.65 -2.32 49 284 344 +224
30DEC26 105.00 C 8.83 8.83 8.79 8.54 -2.02 49 849 879 +819
30DEC26 107.50 C 7.75 7.77 7.25 7.52 -1.78 49 120 310 +30
30DEC26 110.00 C 6.78 6.92 6.35 6.61 -1.57 50 195 378 +105
30DEC26 112.50 C 5.86 5.91 5.64 5.79 -1.36 50 120 495 +90
30DEC26 115.00 C 5.12 5.12 5.12 5.05 -1.23 50 30 616 0
30DEC26 117.50 C 4.18 4.20 4.18 4.39 -1.14 50 75 283 -15
30DEC26 120.00 C 3.50 3.73 3.50 3.81 -0.98 50 61 1,062 +5
30DEC26 122.50 C 0.00 0.00 0.00 3.29 -0.87 50 0 353 0
30DEC26 125.00 C 0.00 0.00 0.00 2.93 -0.71 51 0 5,970 0
30DEC26 127.50 C 0.00 0.00 0.00 2.52 -0.65 51 0 239 0
30DEC26 130.00 C 0.00 0.00 0.00 2.16 -0.57 51 0 271 0
30DEC26 132.50 C 0.00 0.00 0.00 1.85 -0.49 51 0 302 0
30DEC26 135.00 C 0.00 0.00 0.00 1.58 -0.42 51 0 136 0
30DEC26 137.50 C 0.00 0.00 0.00 1.30 -0.40 50 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 1.14 -0.31 51 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 0.97 -0.26 51 0 742 0
30DEC26 145.00 C 0.00 0.00 0.00 0.82 -0.22 51 0 330 0
30DEC26 147.50 C 0.00 0.00 0.00 0.70 -0.18 51 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 0.59 -0.15 51 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.49 -0.13 51 0 33 0
30DEC26 155.00 C 0.00 0.00 0.00 0.42 -0.10 51 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 0.36 -0.08 51 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 0.30 -0.08 51 0 816 0
30DEC26 162.50 C 0.00 0.00 0.00 0.25 -0.07 51 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
30DEC26 210.00 C 0.17 0.17 0.17 0.01 0.00 52 2 115 -2
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 79 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 81 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 85 0 380 0
28JAN27 85.00 C 0.00 0.00 0.00 22.33 - 51 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 20.50 -3.32 50 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.63 -3.31 49 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 17.01 -3.08 49 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 15.50 -2.66 49 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 14.07 -2.50 49 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 12.75 -2.34 49 0 0 0
28JAN27 102.50 C 11.54 11.54 11.54 11.28 -2.33 48 40 130 +40
28JAN27 105.00 C 10.37 10.37 10.37 10.07 -2.24 48 30 90 +30
28JAN27 107.50 C 0.00 0.00 0.00 9.06 -2.04 48 0 120 0
28JAN27 110.00 C 7.97 7.97 7.97 8.13 -1.86 48 30 30 0
28JAN27 112.50 C 0.00 0.00 0.00 7.28 -1.69 48 0 135 0
28JAN27 115.00 C 6.65 6.65 6.65 6.50 -1.53 48 30 212 +30
28JAN27 117.50 C 5.83 5.95 5.83 5.81 -1.38 49 75 176 +30
28JAN27 120.00 C 5.06 5.40 5.06 5.18 -1.25 49 105 136 +75
28JAN27 122.50 C 0.00 0.00 0.00 4.58 -1.18 49 0 169 0
28JAN27 125.00 C 0.00 0.00 0.00 4.07 -1.06 49 0 120 0
28JAN27 127.50 C 0.00 0.00 0.00 3.71 -0.89 49 0 160 0
28JAN27 130.00 C 0.00 0.00 0.00 3.28 -0.78 49 0 122 0
28JAN27 132.50 C 0.00 0.00 0.00 2.90 -0.69 49 0 300 0
28JAN27 135.00 C 0.00 0.00 0.00 2.55 -0.62 49 0 120 0
28JAN27 137.50 C 0.00 0.00 0.00 2.25 -0.55 49 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 1.98 -0.48 49 0 2 0
28JAN27 142.50 C 1.90 1.90 1.90 1.73 -0.44 49 5 50 +5
30MAR27 85.00 C 0.00 0.00 0.00 24.47 - 49 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 22.80 -3.47 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.21 -3.33 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.69 -3.20 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.37 -2.93 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.04 -2.77 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.66 -2.74 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.48 -2.26 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.37 -2.17 49 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 12.32 -2.06 49 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 11.35 -1.95 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.46 -1.83 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 9.62 -1.73 49 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 8.84 -1.64 49 0 90 0
30MAR27 120.00 C 8.22 8.56 8.22 8.12 -1.54 49 60 120 +30
30MAR27 122.50 C 0.00 0.00 0.00 7.55 -1.35 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 6.73 -1.60 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.17 -1.54 49 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 5.66 -1.04 49 0 100 0
30MAR27 132.50 C 0.00 0.00 0.00 5.18 -0.96 49 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 4.74 -0.89 49 0 55 0
30MAR27 137.50 C 0.00 0.00 0.00 4.34 -0.87 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 3.96 -0.86 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 3.62 -0.81 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 3.32 -0.78 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 3.08 -0.73 49 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 2.85 -0.66 49 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 2.66 -0.55 50 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 2.44 -0.49 50 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 2.22 -0.45 50 0 189 0
30MAR27 160.00 C 0.00 0.00 0.00 2.02 -0.42 50 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 1.85 -0.37 50 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 1.68 -0.35 50 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 1.49 -0.36 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 1.35 -0.34 49 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 1.23 -0.31 49 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 1.12 -0.24 49 0 75 0
30MAR27 177.50 C 0.00 0.00 0.00 1.02 -0.22 49 0 16 0
30MAR27 180.00 C 0.00 0.00 0.00 0.93 -0.20 49 0 1,227 0
30MAR27 182.50 C 0.00 0.00 0.00 0.85 -0.18 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 0.77 -0.16 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 0.72 -0.13 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 0.64 -0.13 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 0.58 -0.12 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 0.53 -0.13 49 0 432 0
30MAR27 197.50 C 0.00 0.00 0.00 0.48 -0.12 49 0 221 0
30MAR27 200.00 C 0.00 0.00 0.00 0.44 -0.09 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 0.37 -0.07 49 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 0.31 -0.05 50 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.26 -0.05 50 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 100 0
30MAR27 240.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 71 0
30MAR27 245.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 31 0
30MAR27 250.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 216 0
30MAR27 255.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 802 0
30MAR27 260.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 150 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 1,523 0
29JUN27 85.00 C 0.00 0.00 0.00 27.55 - 50 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 26.03 -3.45 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.58 -3.32 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.18 -3.21 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.86 -3.08 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.60 -2.97 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.50 -2.76 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.37 -2.64 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.29 -2.53 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.27 -2.22 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.29 -2.35 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 14.38 -2.27 49 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 13.52 -2.10 49 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 12.72 -2.08 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 11.95 -2.01 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.29 -2.02 50 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 10.64 -1.65 50 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 9.95 -1.65 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.34 -1.61 50 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 8.77 -1.70 50 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 8.17 -1.47 49 0 135 0
29JUN27 137.50 C 0.00 0.00 0.00 7.69 -1.65 49 0 90 0
29JUN27 140.00 C 0.00 0.00 0.00 7.26 -1.05 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 6.86 -0.99 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 6.47 -0.94 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 6.14 -0.86 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 5.54 -1.09 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 5.24 -1.04 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 4.95 -1.00 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 4.70 -0.94 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 4.46 -0.89 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 4.20 -0.83 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 3.94 -0.78 50 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 3.70 -0.74 50 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 3.37 -0.80 50 0 189 0
29JUN27 172.50 C 0.00 0.00 0.00 3.16 -0.76 50 0 68 0
29SEP27 85.00 C 0.00 0.00 0.00 30.40 - 50 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 28.98 -3.40 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.62 -3.31 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.31 -3.23 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.06 -3.11 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 23.87 -3.02 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.75 -2.92 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 21.62 -2.85 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.63 -2.47 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.64 -2.45 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.70 -2.37 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 17.81 -2.30 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 16.97 -2.23 50 0 91 0
29SEP27 117.50 C 0.00 0.00 0.00 16.13 -2.16 50 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 15.37 -1.98 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 14.64 -2.01 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 13.96 -1.98 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 13.35 -1.88 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 12.73 -1.81 50 0 50 0
29SEP27 132.50 C 0.00 0.00 0.00 12.16 -1.79 50 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 11.61 -1.65 51 0 41 0
29SEP27 137.50 C 0.00 0.00 0.00 11.07 -1.65 51 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 10.58 -1.54 51 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 10.09 -1.45 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 9.60 -1.40 51 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 8.87 -1.61 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.44 -1.54 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 8.03 -1.48 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 7.64 -1.28 50 0 213 0
TOTAL CALL 5,500 82,037 +3,865
23OCT26 88.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.13 +0.10 62 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.25 +0.20 62 0 0 0
23OCT26 101.00 P 0.66 0.66 0.66 0.44 +0.34 62 30 30 +30
23OCT26 102.00 P 0.93 0.93 0.80 0.73 +0.56 63 50 130 +30
23OCT26 103.00 P 1.05 1.05 1.05 1.13 +0.84 63 30 54 +30
23OCT26 104.00 P 1.46 1.46 1.46 1.65 +1.19 64 6 36 +6
23OCT26 105.00 P 2.06 2.06 2.06 2.29 +1.59 65 4 127 +4
23OCT26 106.00 P 0.00 0.00 0.00 3.04 +2.02 67 0 112 0
23OCT26 107.00 P 3.80 3.80 3.80 3.76 +2.32 61 32 466 -24
23OCT26 108.00 P 0.00 0.00 0.00 4.65 +2.70 62 0 60 0
23OCT26 109.00 P 0.00 0.00 0.00 5.57 +3.01 61 0 30 0
23OCT26 110.00 P 0.00 0.00 0.00 6.53 +3.27 60 0 50 0
23OCT26 111.00 P 0.00 0.00 0.00 7.51 +3.60 59 0 68 0
23OCT26 112.00 P 9.00 9.00 9.00 8.50 +3.77 0 1 82 0
23OCT26 113.00 P 9.50 9.50 9.50 9.50 +3.89 0 240 80 -240
23OCT26 114.00 P 0.00 0.00 0.00 10.50 +3.97 0 0 77 0
23OCT26 115.00 P 0.00 0.00 0.00 11.50 +4.03 0 0 93 -17
23OCT26 116.00 P 0.00 0.00 0.00 12.50 +4.06 0 0 32 -41
23OCT26 117.00 P 0.00 0.00 0.00 13.50 +4.08 0 0 0 -35
23OCT26 118.00 P 0.00 0.00 0.00 14.50 +4.09 0 0 30 -63
23OCT26 119.00 P 0.00 0.00 0.00 15.50 +4.10 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 16.50 +4.10 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 17.50 +4.10 0 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 18.50 +4.10 0 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 19.50 +4.10 0 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 20.50 +4.10 0 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 22.10 +4.70 263 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 23.11 +4.71 272 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 24.11 +4.71 280 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 25.11 +4.71 288 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 26.10 +4.70 294 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 27.11 +4.71 303 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 28.10 +4.70 309 0 0 0
23OCT26 132.00 P 0.00 0.00 0.00 29.10 +4.70 316 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 30.10 +4.70 323 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 31.10 +4.70 330 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 32.11 +4.71 339 0 0 0
23OCT26 136.00 P 0.00 0.00 0.00 33.09 +4.69 343 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 34.11 +4.71 352 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 35.11 +4.71 359 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 36.11 +4.71 366 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 37.11 +4.71 373 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.18 +0.14 52 0 30 0
29OCT26 95.00 P 0.52 0.52 0.52 0.40 +0.30 52 20 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.83 +0.58 52 0 244 0
29OCT26 100.00 P 1.26 1.57 1.25 1.52 +0.97 52 175 392 -25
29OCT26 102.50 P 2.11 2.45 2.06 2.52 +1.45 52 325 942 +75
29OCT26 105.00 P 3.04 3.82 3.04 3.85 +1.99 53 140 1,070 -120
29OCT26 107.50 P 5.00 5.00 4.00 5.39 +2.51 51 30 803 -10
29OCT26 110.00 P 0.00 0.00 0.00 7.30 +2.96 51 0 679 0
29OCT26 112.50 P 0.00 0.00 0.00 9.42 +3.36 51 0 444 0
29OCT26 115.00 P 0.00 0.00 0.00 11.70 +3.65 51 0 663 0
29OCT26 117.50 P 14.00 14.00 14.00 14.08 +3.85 51 2 3,768 -2
29OCT26 120.00 P 16.70 17.88 16.40 17.02 +4.47 81 19 629 -19
29OCT26 122.50 P 0.00 0.00 0.00 19.39 +4.44 84 0 618 0
29OCT26 125.00 P 0.00 0.00 0.00 22.10 +4.69 101 0 169 0
29OCT26 127.50 P 24.23 24.23 24.23 24.54 +4.64 106 2 202 0
29OCT26 130.00 P 0.00 0.00 0.00 27.11 +4.71 116 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.60 +4.70 123 0 12 0
29OCT26 135.00 P 0.00 0.00 0.00 32.11 +4.71 130 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.53 +4.63 133 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.11 +4.71 143 0 137 0
29OCT26 142.50 P 0.00 0.00 0.00 39.60 +4.70 149 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 42.09 +4.69 155 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 44.60 +4.70 161 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 47.10 +4.70 167 0 2 0
29OCT26 152.50 P 0.00 0.00 0.00 49.60 +4.70 173 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 52.09 +4.69 177 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 54.60 +4.70 183 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 57.10 +4.70 188 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 59.52 +4.62 188 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 62.02 +4.62 193 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 64.52 +4.62 198 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 67.09 +4.69 207 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 69.58 +4.68 212 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 0.05 - 52 0 0 -
30OCT26 89.00 P 0.00 0.00 0.00 0.07 +0.06 52 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 0.10 +0.08 52 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 0.14 +0.11 51 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 0.19 +0.14 51 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 0.27 +0.20 51 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 0.37 +0.27 51 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 0.50 +0.35 51 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 0.64 +0.43 51 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 0.84 +0.56 51 0 0 0
30OCT26 98.00 P 1.13 1.13 1.13 1.08 +0.69 52 8 8 +8
30OCT26 99.00 P 1.37 1.37 1.37 1.34 +0.82 51 8 8 +8
30OCT26 100.00 P 1.70 1.74 1.66 1.67 +1.00 52 128 131 +128
30OCT26 101.00 P 2.07 2.14 1.99 2.05 +1.18 52 159 129 +129
30OCT26 102.00 P 2.16 2.46 2.16 2.46 +1.36 52 160 70 +70
30OCT26 103.00 P 2.58 2.80 2.58 2.94 +1.57 52 101 71 +71
30OCT26 104.00 P 3.29 3.29 3.29 3.47 +1.78 52 230 230 +230
30OCT26 105.00 P 4.00 4.00 4.00 4.04 +1.97 53 2 13 0
30OCT26 106.00 P 0.00 0.00 0.00 4.66 +2.19 53 0 0 0
30OCT26 107.00 P 0.00 0.00 0.00 5.19 +2.24 51 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 5.90 +2.44 51 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 6.64 +2.64 51 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 7.41 +2.81 51 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 8.24 +2.91 51 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 9.08 +3.20 51 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 9.95 +3.34 51 0 0 0
30OCT26 114.00 P 0.00 0.00 0.00 10.85 +3.47 51 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 11.76 +3.57 51 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 12.69 +3.67 51 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 13.64 +3.75 51 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 14.60 +3.82 51 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 15.57 +3.88 51 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 17.02 +4.41 76 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 17.53 +3.98 52 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 18.51 +4.00 50 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 19.51 +4.04 52 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 21.07 +4.62 90 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 22.10 +4.67 94 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 23.11 +4.69 98 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 24.11 +4.70 100 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 25.11 +4.71 103 0 0 0
30OCT26 129.00 P 0.00 0.00 0.00 26.10 +4.70 106 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 27.11 +4.71 109 0 0 0
30OCT26 131.00 P 0.00 0.00 0.00 28.10 +4.70 111 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 29.10 +4.70 114 0 0 0
27NOV26 85.00 P 1.03 1.21 1.03 0.97 - 54 114 114 -
27NOV26 87.50 P 0.00 0.00 0.00 1.36 +0.54 54 0 96 0
27NOV26 90.00 P 0.00 0.00 0.00 1.88 +0.71 54 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 2.54 +0.91 54 0 428 0
27NOV26 95.00 P 2.94 3.60 2.94 3.33 +1.13 55 80 707 -30
27NOV26 97.50 P 3.96 4.07 3.96 4.25 +1.36 55 36 624 0
27NOV26 100.00 P 4.90 5.20 4.90 5.30 +1.61 55 335 343 +122
27NOV26 102.50 P 6.04 6.06 6.04 6.55 +1.88 55 330 545 +290
27NOV26 105.00 P 7.34 7.80 7.32 7.84 +2.09 55 436 498 +307
27NOV26 107.50 P 9.23 9.23 9.23 9.31 +2.34 55 3 122 0
27NOV26 110.00 P 0.00 0.00 0.00 10.75 +2.44 54 0 305 0
27NOV26 112.50 P 12.50 12.50 12.50 12.48 +2.70 54 10 176 -10
27NOV26 115.00 P 13.80 13.80 13.60 14.30 +2.75 54 6 295 -2
27NOV26 117.50 P 0.00 0.00 0.00 16.25 +3.04 54 0 442 0
27NOV26 120.00 P 0.00 0.00 0.00 18.28 +3.35 54 0 569 0
27NOV26 122.50 P 0.00 0.00 0.00 20.84 +3.82 59 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 23.05 +4.28 60 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 25.37 +4.17 61 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 27.61 +4.62 62 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 30.18 +4.89 66 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 32.11 +4.63 61 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 34.72 +4.79 66 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 37.16 +4.50 68 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 39.60 +4.53 69 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 42.09 +4.59 72 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 44.60 +4.65 75 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 47.10 +4.68 77 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 49.60 +4.69 80 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 52.09 +4.69 83 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.60 +4.70 85 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 57.10 +4.70 88 0 0 -31
27NOV26 162.50 P 0.00 0.00 0.00 59.52 +4.62 88 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.02 +4.62 91 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 64.52 +4.62 93 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 67.09 +4.69 97 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 69.58 +4.68 99 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.12 - 51 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 2.72 +0.94 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.41 +1.10 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 4.24 +1.29 52 0 227 0
30DEC26 95.00 P 5.03 5.03 5.03 5.14 +1.48 52 2 26 +2
30DEC26 97.50 P 5.97 5.97 5.97 6.20 +1.67 52 30 282 +30
30DEC26 100.00 P 7.07 7.25 7.04 7.29 +1.86 52 279 329 +154
30DEC26 102.50 P 8.20 8.59 8.20 8.59 +2.14 52 428 1,105 +129
30DEC26 105.00 P 9.56 9.58 9.56 9.83 +2.23 51 531 1,148 +382
30DEC26 107.50 P 0.00 0.00 0.00 11.18 +2.32 51 0 176 0
30DEC26 110.00 P 0.00 0.00 0.00 12.73 +2.50 51 0 581 0
30DEC26 112.50 P 0.00 0.00 0.00 14.36 +2.64 51 0 111 0
30DEC26 115.00 P 0.00 0.00 0.00 16.12 +2.87 51 0 2,438 0
30DEC26 117.50 P 0.00 0.00 0.00 17.97 +3.07 51 0 395 0
30DEC26 120.00 P 0.00 0.00 0.00 19.84 +3.15 51 0 363 0
30DEC26 122.50 P 0.00 0.00 0.00 21.91 +3.59 51 0 36 0
30DEC26 125.00 P 0.00 0.00 0.00 23.97 +3.67 52 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 26.10 +3.81 52 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 28.28 +3.87 52 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 30.46 +4.04 52 0 728 0
30DEC26 135.00 P 0.00 0.00 0.00 32.88 +4.29 54 0 793 0
30DEC26 137.50 P 0.00 0.00 0.00 35.24 +4.43 55 0 763 0
30DEC26 140.00 P 0.00 0.00 0.00 37.39 +4.31 54 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 39.74 +3.97 54 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 42.10 +3.98 55 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 44.60 +4.52 57 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 47.10 +4.65 59 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 49.60 +4.52 61 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 52.09 +4.57 62 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 54.60 +4.64 64 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 57.10 +4.67 66 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 59.59 +4.68 68 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 62.08 +4.68 70 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 64.59 +4.69 71 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 67.09 +4.69 73 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 69.58 +4.68 75 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 72.09 +4.68 77 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 74.60 +4.69 78 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 77.00 +4.60 78 0 465 0
30DEC26 182.50 P 0.00 0.00 0.00 79.59 +4.69 81 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 82.09 +4.69 83 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 84.59 +4.69 84 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 87.09 +4.69 86 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.57 +4.67 87 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.07 +4.67 88 0 30 0
30DEC26 197.50 P 0.00 0.00 0.00 94.57 +4.67 89 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.00 +4.60 89 0 3,000 0
30DEC26 205.00 P 0.00 0.00 0.00 102.08 +4.68 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 107.08 +4.68 96 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 112.07 +4.67 99 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 117.07 +4.67 101 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 122.08 +4.68 104 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 127.08 +4.65 106 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 131.99 +4.59 106 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 137.08 +4.68 111 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 142.07 +4.67 113 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 147.07 +4.67 115 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 152.07 +4.67 117 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 157.08 +4.67 119 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 162.07 +4.67 121 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 167.06 +4.66 123 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 171.96 +4.55 122 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 177.07 +4.67 127 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 182.06 +4.66 128 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 187.06 +4.66 130 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 192.06 +4.66 132 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 197.06 +4.66 133 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 207.06 +4.66 137 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 217.06 +4.66 140 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 227.05 +4.65 143 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 237.05 +4.65 146 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 247.04 +4.64 148 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 3.02 - 50 0 0 -
28JAN27 87.50 P 3.80 3.95 3.80 3.72 +1.03 50 240 240 +240
28JAN27 90.00 P 4.21 4.60 4.21 4.52 +1.17 50 60 90 +60
28JAN27 92.50 P 0.00 0.00 0.00 5.40 +1.35 50 0 0 0
28JAN27 95.00 P 6.27 6.27 6.27 6.42 +1.50 50 30 82 +30
28JAN27 97.50 P 0.00 0.00 0.00 7.49 +1.68 51 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 8.63 +1.85 50 0 340 0
28JAN27 102.50 P 9.22 9.95 9.22 9.95 +2.09 51 120 228 +90
28JAN27 105.00 P 10.95 10.95 10.95 11.22 +2.17 50 30 184 +10
28JAN27 107.50 P 12.46 12.46 12.35 12.65 +2.33 50 90 641 +60
28JAN27 110.00 P 0.00 0.00 0.00 14.04 +2.35 49 0 628 0
28JAN27 112.50 P 0.00 0.00 0.00 15.68 +2.32 49 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 17.41 +3.00 50 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 19.22 +3.14 50 0 90 0
28JAN27 120.00 P 0.00 0.00 0.00 20.86 +3.04 49 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 22.79 +3.11 49 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 24.78 +3.23 49 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 27.09 +3.55 51 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 29.19 +3.67 51 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 31.33 +3.76 51 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 33.52 +3.84 52 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 35.74 +3.92 52 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 38.00 +3.99 52 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 40.30 +4.08 52 0 0 0
30MAR27 85.00 P 4.50 5.10 4.50 4.94 - 50 34 34 -
30MAR27 87.50 P 6.05 6.05 6.05 5.84 +1.19 50 22 0 -22
30MAR27 90.00 P 0.00 0.00 0.00 6.74 +1.28 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.79 +1.43 50 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 8.83 +1.57 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 9.94 +1.68 50 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 11.14 +1.82 50 0 54 0
30MAR27 102.50 P 12.24 12.62 12.24 12.43 +1.95 50 60 137 +30
30MAR27 105.00 P 13.60 13.61 13.60 13.80 +2.08 50 60 60 +30
30MAR27 107.50 P 14.86 15.16 14.81 15.24 +2.19 50 153 365 +120
30MAR27 110.00 P 0.00 0.00 0.00 16.80 +2.36 50 0 398 0
30MAR27 112.50 P 0.00 0.00 0.00 18.32 +2.26 50 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 20.01 +2.62 50 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 21.75 +2.86 50 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 23.55 +2.95 50 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 25.18 +2.84 49 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 27.07 +2.92 49 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 29.26 +3.25 51 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 31.25 +3.33 51 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 33.28 +3.39 51 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 35.34 +3.47 51 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 37.47 +3.57 51 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 39.58 +3.60 51 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 41.75 +3.69 51 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 43.94 +3.75 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 46.15 +3.82 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 48.39 +3.86 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 50.67 +3.92 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 52.96 +4.00 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.24 +4.00 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 57.57 +4.05 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 59.91 +4.12 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.26 +4.15 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.60 +4.17 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.09 +4.32 53 0 5 0
30MAR27 172.50 P 0.00 0.00 0.00 69.58 +4.47 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.09 +4.60 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 74.60 +4.51 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 77.00 +4.47 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 79.59 +4.61 58 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 82.09 +4.64 60 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 84.59 +4.67 61 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.09 +4.69 62 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 89.57 +4.67 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.07 +4.67 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.57 +4.67 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.00 +4.60 65 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 102.08 +4.68 67 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.08 +4.68 69 0 5 0
30MAR27 215.00 P 0.00 0.00 0.00 112.07 +4.67 71 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 117.07 +4.67 73 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 122.08 +4.68 75 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 127.08 +4.65 76 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 131.99 +4.59 77 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 137.08 +4.68 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 142.07 +4.67 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 147.07 +4.67 83 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 152.07 +4.67 84 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 157.08 +4.67 86 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 162.07 +4.67 87 0 0 0
29JUN27 85.00 P 7.20 7.50 7.20 7.51 - 50 44 44 -
29JUN27 87.50 P 8.53 8.55 8.53 8.44 +1.17 50 56 54 +28
29JUN27 90.00 P 0.00 0.00 0.00 9.50 +1.31 50 0 0 0
29JUN27 92.50 P 10.35 10.35 10.35 10.55 +1.43 50 21 16 -6
29JUN27 95.00 P 0.00 0.00 0.00 11.67 +1.53 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.85 +1.61 50 0 235 0
29JUN27 100.00 P 0.00 0.00 0.00 14.10 +1.89 50 0 18 0
29JUN27 102.50 P 14.99 15.60 14.99 15.60 +1.76 50 80 310 -40
29JUN27 105.00 P 16.48 16.48 16.48 16.79 +1.82 50 30 42 +16
29JUN27 107.50 P 18.07 18.07 18.07 18.25 +1.92 50 30 191 0
29JUN27 110.00 P 0.00 0.00 0.00 19.84 +2.10 50 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 21.42 +2.19 50 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 22.99 +2.51 50 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 24.68 +2.52 50 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 26.44 +2.72 50 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 28.23 +2.81 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 29.87 +2.68 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 31.96 +2.98 50 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 33.87 +3.04 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 35.81 +3.12 51 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 37.56 +2.94 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 39.81 +3.25 51 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 41.60 +3.06 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 43.66 +3.07 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 46.01 +3.42 51 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 48.12 +3.41 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.28 +3.54 51 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 52.43 +3.60 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 54.61 +3.64 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 56.81 +3.70 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 59.03 +3.75 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 61.26 +3.77 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.52 +3.84 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 65.80 +3.89 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.09 +3.93 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 70.39 +3.97 51 0 0 0
29SEP27 85.00 P 9.00 9.55 9.00 9.48 - 50 56 56 -
29SEP27 87.50 P 10.60 10.60 10.60 10.54 +1.51 50 76 76 0
29SEP27 90.00 P 0.00 0.00 0.00 11.61 +1.33 50 0 0 0
29SEP27 92.50 P 12.60 12.60 12.60 13.02 +1.58 51 26 26 -2
29SEP27 95.00 P 0.00 0.00 0.00 13.90 +1.39 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.19 +1.52 50 0 113 0
29SEP27 100.00 P 16.30 16.30 16.30 16.50 +1.62 50 50 111 +50
29SEP27 102.50 P 0.00 0.00 0.00 17.91 +1.77 50 0 45 0
29SEP27 105.00 P 0.00 0.00 0.00 19.36 +1.89 50 0 80 0
29SEP27 107.50 P 0.00 0.00 0.00 20.76 +1.86 50 0 90 0
29SEP27 110.00 P 0.00 0.00 0.00 22.36 +2.06 50 0 156 0
29SEP27 112.50 P 0.00 0.00 0.00 23.95 +2.13 50 0 180 0
29SEP27 115.00 P 0.00 0.00 0.00 25.41 +2.05 50 0 271 0
29SEP27 117.50 P 0.00 0.00 0.00 27.10 +2.24 50 0 47 0
29SEP27 120.00 P 0.00 0.00 0.00 28.82 +2.54 50 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 30.60 +2.63 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.38 +2.70 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.22 +2.72 50 0 150 0
29SEP27 130.00 P 0.00 0.00 0.00 36.09 +2.76 50 0 210 0
29SEP27 132.50 P 0.00 0.00 0.00 38.00 +2.93 50 0 225 0
29SEP27 135.00 P 0.00 0.00 0.00 39.94 +2.97 50 0 120 0
29SEP27 137.50 P 0.00 0.00 0.00 41.89 +3.02 51 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 43.88 +3.10 51 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 45.66 +2.92 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 47.69 +2.97 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 49.75 +3.03 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 51.82 +3.08 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 53.91 +3.10 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 56.04 +3.16 50 0 0 0
TOTAL PUT 5,890 66,904 +2,260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 49.660
29OCT26 33.00 C 0.00 0.00 0.00 16.69 -1.33 113 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.68 -1.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.68 -1.32 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.68 -1.35 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.70 -1.32 90 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.70 -1.33 82 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.70 -1.33 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.68 -1.32 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.69 -1.31 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.69 -1.34 46 0 0 0
29OCT26 43.00 C 7.08 7.08 7.08 6.69 -1.34 39 10 0 -10
29OCT26 44.00 C 0.00 0.00 0.00 5.69 -1.34 33 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.69 -1.34 26 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 3.70 -1.33 26 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 2.74 -1.31 26 0 105 0
29OCT26 48.00 C 2.02 2.02 1.80 1.80 -1.28 23 67 206 -33
29OCT26 49.00 C 1.47 1.47 1.10 1.09 -1.11 25 111 358 -6
29OCT26 50.00 C 0.80 0.80 0.62 0.56 -0.81 25 91 809 +31
29OCT26 52.50 C 0.09 0.09 0.07 0.06 -0.21 27 118 1,629 -113
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,061 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 781 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 372 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.70 -1.38 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.73 -1.35 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.74 -1.34 26 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.75 -1.33 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.76 -1.33 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.80 -1.30 25 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 4.88 -1.26 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.01 -1.19 26 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.21 -1.10 26 0 106 0
27NOV26 48.00 C 2.66 2.66 2.66 2.54 -0.95 26 15 248 +8
27NOV26 49.00 C 2.05 2.05 2.05 1.91 -0.87 26 2 969 0
27NOV26 50.00 C 0.00 0.00 0.00 1.43 -0.69 26 0 634 0
27NOV26 52.50 C 0.63 0.63 0.57 0.57 -0.37 25 50 898 -9
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.15 26 0 1,098 0
27NOV26 57.50 C 0.11 0.11 0.11 0.06 -0.06 26 40 865 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 21.71 -1.34 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.71 -1.35 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.72 -1.34 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.72 -1.34 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.72 -1.34 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.72 -1.34 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.72 -1.35 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.72 -1.35 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.73 -1.34 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.73 -1.34 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.70 -1.37 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.70 -1.38 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.73 -1.35 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.75 -1.33 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.78 -1.30 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.83 -1.28 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.92 -1.24 23 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 5.06 -1.18 23 0 236 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 -1.10 23 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 3.55 -1.14 23 0 52 0
30DEC26 48.00 C 3.12 3.12 3.12 2.97 -0.84 24 30 203 +30
30DEC26 49.00 C 2.53 2.53 2.53 2.39 -0.82 24 15 573 0
30DEC26 50.00 C 2.03 2.03 1.98 1.87 -0.70 23 30 278 +15
30DEC26 52.50 C 0.96 0.98 0.96 0.97 -0.44 23 40 1,102 -4
30DEC26 55.00 C 0.58 0.58 0.58 0.46 -0.25 23 8 507 +8
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.13 23 0 199 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 97 0
30DEC26 62.50 C 0.07 0.07 0.07 0.03 -0.02 24 17 62 -2
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 10.77 -1.31 25 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 9.77 -1.33 23 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.81 -1.32 23 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.88 -1.31 23 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.99 -1.22 23 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.14 -1.17 23 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.34 -1.11 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.59 -1.05 23 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 3.90 -0.97 23 0 75 0
28JAN27 48.00 C 3.48 3.48 3.27 3.27 -0.90 22 45 153 +28
28JAN27 49.00 C 2.89 2.89 2.89 2.76 -0.83 23 30 70 +15
28JAN27 50.00 C 0.00 0.00 0.00 2.27 -0.70 23 0 30 0
28JAN27 52.50 C 1.39 1.39 1.39 1.33 -0.47 23 6 81 0
28JAN27 55.00 C 0.00 0.00 0.00 0.72 -0.32 23 0 90 0
28JAN27 57.50 C 0.43 0.43 0.43 0.36 -0.18 23 75 2,331 +75
28JAN27 60.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 0.07 -0.05 23 0 38 0
28JAN27 65.00 C 0.08 0.08 0.08 0.03 -0.03 23 30 120 +30
28JAN27 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 18.82 -1.31 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.84 -1.31 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.86 -1.31 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.89 -1.31 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.94 -1.28 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.95 -1.30 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.00 -1.28 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.07 -1.00 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.10 -1.26 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.16 -1.25 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.18 -1.30 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.06 -1.51 17 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 7.48 -1.17 22 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 6.68 -1.12 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.93 -1.06 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 5.23 -1.01 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 4.58 -0.95 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 3.97 -0.97 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 3.43 -0.88 22 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.94 -0.74 22 0 306 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 -0.55 22 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.42 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 -0.29 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.18 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.11 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 17.10 -1.28 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.11 -1.31 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.15 -1.30 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.20 -1.09 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.26 -1.29 21 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.34 -1.26 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.43 -1.25 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.55 -1.22 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 9.83 -1.06 23 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.03 -1.01 23 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.26 -0.95 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.52 -1.15 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.83 -1.09 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.17 -1.07 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.56 -1.01 23 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 4.99 -0.79 23 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.46 -0.75 23 0 60 0
29JUN27 50.00 C 3.73 3.75 3.73 3.85 -0.84 22 23 159 -8
29JUN27 52.50 C 0.00 0.00 0.00 2.84 -0.70 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.03 -0.59 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.44 -0.46 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.03 -0.33 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 -0.29 23 0 55 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 -0.23 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.31 -0.16 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 -0.12 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 11.65 -1.18 17 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.85 -1.16 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.07 -1.13 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.62 -0.81 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.88 -0.80 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.18 -1.05 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.50 -1.02 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.88 -0.96 22 0 0 0
29SEP27 47.00 C 5.71 5.71 5.71 6.27 -0.93 22 9 50 0
29SEP27 48.00 C 0.00 0.00 0.00 5.55 -0.84 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.03 -0.81 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.56 -0.76 21 0 16 0
29SEP27 52.50 C 3.27 3.27 3.27 3.52 -0.64 22 7 43 +7
29SEP27 55.00 C 2.46 2.46 2.46 2.76 -0.44 22 15 29 +15
29SEP27 57.50 C 0.00 0.00 0.00 2.01 -0.42 22 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.49 -0.33 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.14 -0.24 22 0 71 0
29SEP27 65.00 C 0.88 0.88 0.88 0.83 -0.22 22 2 26 0
29SEP27 67.50 C 0.00 0.00 0.00 0.59 -0.17 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.40 -0.15 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.29 -0.10 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 0 0
TOTAL CALL 886 22,962 +77
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 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 85 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 498 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 531 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 744 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 908 0
29OCT26 48.00 P 0.15 0.21 0.15 0.17 +0.12 26 62 909 -17
29OCT26 49.00 P 0.38 0.39 0.36 0.44 +0.29 26 46 738 -14
29OCT26 50.00 P 0.66 0.96 0.66 0.91 +0.54 27 123 3,419 -30
29OCT26 52.50 P 2.41 2.88 2.41 2.89 +1.13 28 48 1,039 +15
29OCT26 55.00 P 0.00 0.00 0.00 5.34 +1.33 0 0 60 -657
29OCT26 57.50 P 0.00 0.00 0.00 7.84 +1.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.45 +1.45 83 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.95 +1.40 97 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.34 +1.29 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.84 +1.29 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.34 +1.29 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.84 +1.30 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.34 +1.29 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.07 26 0 364 0
27NOV26 45.00 P 0.00 0.00 0.00 0.24 +0.13 26 0 445 0
27NOV26 46.00 P 0.40 0.46 0.40 0.41 +0.21 26 36 287 +36
27NOV26 47.00 P 0.61 0.61 0.61 0.65 +0.30 26 5 419 +5
27NOV26 48.00 P 0.86 0.96 0.85 0.93 +0.36 25 43 569 +5
27NOV26 49.00 P 1.21 1.36 1.21 1.36 +0.50 25 75 529 +54
27NOV26 50.00 P 1.56 1.70 1.56 1.87 +0.65 25 75 928 +75
27NOV26 52.50 P 3.31 3.39 3.31 3.50 +0.92 23 75 1,866 +60
27NOV26 55.00 P 0.00 0.00 0.00 5.75 +1.18 26 0 1,750 0
27NOV26 57.50 P 0.00 0.00 0.00 8.11 +1.29 25 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 10.52 +1.18 0 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 13.12 +1.30 38 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 15.61 +1.30 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.11 +1.31 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.48 +1.18 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.10 +1.31 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.48 +1.18 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 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 44 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.06 23 0 387 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.09 23 0 231 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.14 23 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.20 23 0 354 0
30DEC26 46.00 P 0.62 0.62 0.62 0.68 +0.27 23 38 637 +38
30DEC26 47.00 P 0.92 0.94 0.92 0.96 +0.35 23 26 375 -5
30DEC26 48.00 P 0.00 0.00 0.00 1.31 +0.43 23 0 128 0
30DEC26 49.00 P 1.65 1.70 1.65 1.74 +0.54 23 4 771 -2
30DEC26 50.00 P 2.09 2.09 2.09 2.23 +0.63 23 8 756 -8
30DEC26 52.50 P 3.57 3.73 3.57 3.87 +0.92 23 32 569 +2
30DEC26 55.00 P 0.00 0.00 0.00 5.89 +1.12 23 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 8.17 +1.24 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 10.63 +1.25 26 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 13.12 +1.30 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.61 +1.30 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.11 +1.31 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.60 +1.30 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.10 +1.31 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.48 +1.18 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.12 +0.05 23 0 40 0
28JAN27 42.00 P 0.28 0.28 0.28 0.20 +0.09 23 15 55 +15
28JAN27 43.00 P 0.00 0.00 0.00 0.31 +0.13 23 0 19 0
28JAN27 44.00 P 0.00 0.00 0.00 0.46 +0.18 23 0 144 0
28JAN27 45.00 P 0.00 0.00 0.00 0.65 +0.24 23 0 74 0
28JAN27 46.00 P 0.00 0.00 0.00 0.90 +0.30 23 0 27 0
28JAN27 47.00 P 0.00 0.00 0.00 1.19 +0.35 23 0 1,289 0
28JAN27 48.00 P 0.00 0.00 0.00 1.57 +0.45 23 0 986 0
28JAN27 49.00 P 1.86 1.86 1.86 1.99 +0.52 22 8 146 0
28JAN27 50.00 P 0.00 0.00 0.00 2.50 +0.63 22 0 310 0
28JAN27 52.50 P 3.90 3.90 3.90 4.10 +0.88 23 15 31 +15
28JAN27 55.00 P 5.90 5.90 5.90 6.04 +1.01 23 1 27 +1
28JAN27 57.50 P 0.00 0.00 0.00 8.25 +1.21 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.68 +1.25 25 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 13.13 +1.29 27 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.61 +1.30 30 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 18.11 +1.31 34 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.60 +1.30 36 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 23.10 +1.31 39 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.48 +1.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 32 0
30MAR27 38.00 P 0.27 0.27 0.27 0.09 +0.04 22 1 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 +0.10 22 0 28 0
30MAR27 42.00 P 0.00 0.00 0.00 0.42 +0.14 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.57 +0.17 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.75 +0.20 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 0.97 +0.25 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.25 +0.32 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 +0.39 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.96 +0.46 22 0 280 0
30MAR27 49.00 P 0.00 0.00 0.00 2.42 +0.52 22 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.99 +0.67 22 0 1,282 0
30MAR27 52.50 P 0.00 0.00 0.00 4.50 +0.83 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 6.33 +0.97 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 8.42 +1.13 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.76 +1.19 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 13.16 +1.25 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.61 +1.27 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.11 +1.31 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.60 +1.30 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.10 +1.31 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.48 +1.18 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 +0.04 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 +0.05 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.48 +0.09 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.64 +0.11 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 +0.14 23 0 238 0
29JUN27 43.00 P 0.00 0.00 0.00 1.03 +0.20 23 0 119 0
29JUN27 44.00 P 0.00 0.00 0.00 1.28 +0.22 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.57 +0.27 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.90 +0.32 23 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 2.28 +0.37 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.72 +0.48 23 0 108 0
29JUN27 49.00 P 0.00 0.00 0.00 3.20 +0.41 23 0 300 0
29JUN27 50.00 P 3.91 3.91 3.91 3.78 +0.67 23 15 152 +15
29JUN27 52.50 P 0.00 0.00 0.00 5.13 +0.66 23 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.84 +0.80 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 8.78 +0.93 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 11.04 +1.09 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 13.30 +1.18 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.66 +1.22 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 18.13 +1.28 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.61 +1.30 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.10 +1.31 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.48 +1.18 0 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.54 +0.12 22 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 0.71 +0.16 22 0 0 0
29SEP27 41.00 P 1.02 1.04 1.02 0.89 +0.19 22 26 73 +26
29SEP27 42.00 P 1.26 1.26 1.26 1.11 +0.23 22 12 100 +12
29SEP27 43.00 P 0.00 0.00 0.00 1.35 +0.26 22 0 158 0
29SEP27 44.00 P 0.00 0.00 0.00 1.64 +0.31 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.95 +0.34 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.33 +0.42 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.72 +0.45 23 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.17 +0.51 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.64 +0.55 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.17 +0.61 23 0 65 0
29SEP27 52.50 P 0.00 0.00 0.00 5.65 +0.76 23 0 100 0
29SEP27 55.00 P 0.00 0.00 0.00 7.36 +0.89 23 0 45 0
29SEP27 57.50 P 0.00 0.00 0.00 9.29 +1.01 24 0 75 0
29SEP27 60.00 P 0.00 0.00 0.00 11.42 +1.12 25 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 13.71 +1.22 26 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 16.11 +1.28 28 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.37 +1.20 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.69 +1.24 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.10 +1.25 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.58 +1.27 29 0 0 0
TOTAL PUT 789 33,834 -359
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$ 224.600
29OCT26 147.50 C 0.00 0.00 0.00 77.19 -6.81 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 74.69 -6.82 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 72.19 -6.82 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 69.70 -6.81 83 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 67.20 -6.81 76 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 64.70 -6.81 67 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 62.20 -6.82 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 59.70 -6.82 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 57.20 -6.82 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 54.71 -6.81 64 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 52.21 -6.81 59 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 49.71 -6.81 53 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 47.21 -6.82 0 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 44.71 -6.82 0 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 42.21 -6.82 0 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 39.72 -6.81 46 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 37.22 -6.81 42 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 34.72 -6.82 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 32.23 -6.81 40 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 29.74 -6.81 39 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 27.26 -6.80 39 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 24.80 -6.77 40 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 19.98 -6.67 40 0 36 0
29OCT26 210.00 C 0.00 0.00 0.00 15.39 -6.45 40 0 64 0
29OCT26 215.00 C 0.00 0.00 0.00 11.22 -6.04 40 0 116 0
29OCT26 220.00 C 0.00 0.00 0.00 7.67 -5.38 40 0 87 0
29OCT26 225.00 C 5.11 5.11 5.11 5.02 -4.35 41 26 218 -7
29OCT26 230.00 C 5.40 5.40 3.46 2.94 -3.47 41 61 117 +26
29OCT26 235.00 C 3.27 3.31 3.27 1.58 -2.57 40 45 153 +7
29OCT26 240.00 C 2.00 2.00 2.00 0.78 -1.70 40 15 284 0
29OCT26 245.00 C 1.16 1.16 1.16 0.35 -0.98 40 26 82 -1
29OCT26 250.00 C 0.29 0.29 0.29 0.15 -0.57 40 26 46 -19
29OCT26 255.00 C 0.00 0.00 0.00 0.06 -0.29 40 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.14 40 0 120 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 57.77 -6.73 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 55.33 -6.71 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 52.90 -6.68 43 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 50.49 -6.63 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 48.11 -6.58 43 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 45.74 -6.52 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 43.41 -6.45 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 41.16 -6.32 43 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 38.67 -6.45 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 36.44 -6.35 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 34.46 -7.25 43 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 32.34 -5.91 43 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 30.27 -5.77 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 28.27 -5.60 43 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 24.48 -5.24 43 0 79 0
27NOV26 210.00 C 22.71 22.71 22.71 20.97 -4.84 43 1 80 -1
27NOV26 215.00 C 0.00 0.00 0.00 17.77 -4.41 43 0 146 0
27NOV26 220.00 C 14.25 14.25 14.25 15.13 -3.74 44 23 54 +17
27NOV26 225.00 C 11.82 11.82 11.82 12.74 -3.10 44 4 115 +4
27NOV26 230.00 C 12.51 12.51 9.82 10.37 -3.00 44 11 40 +3
27NOV26 235.00 C 8.28 8.28 8.28 8.28 -2.75 43 2 31 +2
27NOV26 240.00 C 6.68 6.68 6.68 6.68 -2.40 43 1 31 +1
27NOV26 245.00 C 6.53 6.53 5.18 5.40 -1.93 44 9 123 0
27NOV26 250.00 C 0.00 0.00 0.00 4.26 -1.58 43 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 3.32 -1.28 43 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.56 -1.03 43 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 1.90 -0.87 43 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 1.44 -0.61 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.08 -0.47 43 0 52 0
30DEC26 132.50 C 0.00 0.00 0.00 92.92 -6.81 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 90.44 -6.81 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 87.96 -6.80 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 85.49 -6.80 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 83.02 -6.79 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 80.55 -6.79 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.09 -6.77 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 75.64 -6.76 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 72.91 -7.03 0 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 70.75 -6.73 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 68.63 -7.01 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 65.92 -6.68 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 63.52 -6.65 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 61.14 -6.62 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.79 -6.57 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 56.45 -7.03 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.15 -6.47 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.87 -7.18 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.62 -6.35 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 47.41 -7.02 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 45.30 -6.13 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.12 -6.08 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 41.26 -6.92 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 39.25 -6.91 42 0 215 0
30DEC26 192.50 C 0.00 0.00 0.00 36.99 -5.78 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.05 -5.66 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 33.17 -5.53 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 31.34 -5.39 41 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 27.86 -5.11 41 0 25 0
30DEC26 210.00 C 0.00 0.00 0.00 24.62 -4.80 41 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 22.14 -3.97 42 0 51 0
30DEC26 220.00 C 20.87 20.87 20.87 19.38 -3.67 42 18 40 -18
30DEC26 225.00 C 0.00 0.00 0.00 16.91 -3.49 42 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 14.61 -3.23 42 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 12.56 -2.92 41 0 27 0
30DEC26 240.00 C 0.00 0.00 0.00 10.73 -2.66 41 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 9.12 -2.49 41 0 135 0
30DEC26 250.00 C 0.00 0.00 0.00 7.72 -2.16 41 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 6.50 -1.97 41 0 45 0
30DEC26 260.00 C 0.00 0.00 0.00 5.44 -1.78 41 0 60 0
30DEC26 265.00 C 0.00 0.00 0.00 4.54 -1.54 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.66 -1.44 41 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 3.11 -1.03 41 0 38 0
28JAN27 182.50 C 0.00 0.00 0.00 47.06 -5.98 40 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 45.04 -5.90 40 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 43.08 -5.79 40 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 41.16 -5.69 40 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 39.28 -6.90 40 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 37.46 -5.46 40 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 35.68 -5.35 40 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 33.95 -5.23 40 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 30.66 -4.97 40 0 15 0
28JAN27 210.00 C 0.00 0.00 0.00 27.58 -4.70 40 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 25.22 -3.92 41 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 22.65 -3.56 42 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 20.10 -3.40 41 0 30 0
28JAN27 230.00 C 0.00 0.00 0.00 17.91 -3.12 41 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 15.82 -2.97 41 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 13.92 -2.82 41 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 12.21 -2.69 41 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 10.68 -2.54 41 0 0 0
28JAN27 255.00 C 10.17 10.17 10.17 9.31 -2.36 41 15 30 +15
28JAN27 260.00 C 9.92 9.92 9.92 8.09 -2.13 41 15 50 0
28JAN27 265.00 C 0.00 0.00 0.00 7.01 -1.91 41 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 6.06 -1.71 41 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 5.23 - 41 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 94.35 -6.70 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 91.97 -6.68 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 89.60 -6.66 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 87.24 -6.64 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 84.91 -6.61 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 82.59 -6.58 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 80.29 -6.54 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 78.01 -6.50 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 75.75 -6.47 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 73.52 -6.42 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 71.31 -6.37 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 69.13 -6.32 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 66.98 -6.26 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 64.86 -6.20 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 62.77 -6.14 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 60.71 -6.95 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.69 -6.00 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.71 -5.92 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.49 -5.11 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.84 -5.77 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 50.97 -5.68 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.58 -5.14 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 47.34 -5.50 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 45.97 -5.02 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 43.87 -5.31 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 42.20 -5.21 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 40.57 -5.12 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 38.86 -6.19 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 35.94 -5.71 41 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 32.08 -6.71 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 30.37 -4.98 41 0 1 0
30MAR27 220.00 C 0.00 0.00 0.00 28.16 -4.37 41 0 1 0
30MAR27 225.00 C 0.00 0.00 0.00 25.81 -3.62 41 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 23.63 -3.43 41 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 21.61 -3.25 41 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 19.74 -3.09 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 18.01 -2.93 41 0 0 0
30MAR27 250.00 C 16.01 16.01 16.01 16.39 -2.80 41 15 30 +15
30MAR27 255.00 C 14.56 14.56 14.56 14.85 -2.72 41 15 75 +15
30MAR27 260.00 C 0.00 0.00 0.00 13.44 -2.57 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 12.14 -2.39 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.64 -2.39 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.59 -2.33 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 96.73 -6.15 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 94.97 -7.67 46 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 92.69 -7.69 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 90.50 -7.64 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 88.39 -7.49 45 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 87.03 -4.63 47 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 83.71 -5.76 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 81.77 -5.54 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 79.72 -5.67 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 77.40 -7.98 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 75.61 -5.37 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 74.58 -4.34 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 71.40 -5.75 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.64 -7.50 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 67.73 -5.19 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 65.82 -7.07 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 64.02 -7.12 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 62.07 -5.12 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 60.39 -5.05 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.36 -7.07 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 56.94 -4.86 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.90 -6.89 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 53.10 -5.17 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 51.75 -4.84 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 50.08 -6.50 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 48.35 -6.56 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 47.09 -4.64 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.84 -4.34 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 42.65 -4.54 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 39.90 -5.68 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 38.51 -4.27 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 35.56 -3.44 42 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 33.29 -3.25 42 0 366 0
29JUN27 230.00 C 34.24 34.24 34.24 31.15 -4.08 42 15 30 +15
29JUN27 235.00 C 0.00 0.00 0.00 29.14 -2.80 42 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 27.26 -3.53 42 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 25.48 -2.44 42 0 0 0
29JUN27 250.00 C 23.53 23.53 23.53 23.73 -3.10 42 15 15 +15
29JUN27 255.00 C 22.84 22.84 21.97 22.08 -2.95 42 30 30 +30
29JUN27 260.00 C 0.00 0.00 0.00 20.54 -2.78 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 19.09 -2.00 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.73 -1.94 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.99 -2.28 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 63.06 -5.42 42 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 61.47 -5.36 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 59.91 -5.30 42 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 59.32 -4.29 43 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 56.89 -5.16 42 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 55.42 -5.09 42 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 53.99 -5.93 42 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 52.58 -4.95 42 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.20 -4.88 42 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 48.54 -4.73 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 46.79 -3.79 43 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 43.55 -4.44 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 41.86 -3.66 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 39.61 -4.23 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 37.45 -4.15 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 35.47 -4.08 42 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 33.56 -3.81 42 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 31.88 -3.53 42 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 30.03 -3.64 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 28.53 -3.26 42 0 18 0
29SEP27 260.00 C 0.00 0.00 0.00 26.98 -3.26 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 25.47 -3.07 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 24.03 -3.02 42 0 15 0
29SEP27 275.00 C 0.00 0.00 0.00 22.00 - 42 0 0 -
TOTAL CALL 388 7,753 +119
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 102 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 90 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 83 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 37 0
29OCT26 200.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 69 0
29OCT26 205.00 P 0.49 0.49 0.49 0.25 +0.14 40 10 139 0
29OCT26 210.00 P 0.82 0.82 0.82 0.67 +0.37 40 5 187 0
29OCT26 215.00 P 1.02 2.02 1.02 1.53 +0.81 40 82 93 -37
29OCT26 220.00 P 1.96 3.73 1.93 2.90 +1.38 39 84 190 +23
29OCT26 225.00 P 3.48 5.40 3.44 4.99 +2.25 39 75 61 +14
29OCT26 230.00 P 7.00 9.00 7.00 8.13 +3.46 40 3 45 0
29OCT26 235.00 P 0.00 0.00 0.00 11.81 +4.46 40 0 29 0
29OCT26 240.00 P 0.00 0.00 0.00 16.04 +5.45 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 20.65 +5.84 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 25.47 +6.30 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 30.41 +6.58 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 35.40 +6.73 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 40.40 +6.79 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 45.40 +6.80 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 50.40 +6.80 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.14 +0.08 43 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.19 +0.11 43 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.25 +0.14 43 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.33 +0.18 43 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.44 +0.24 43 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 0.56 +0.29 43 0 1 0
27NOV26 182.50 P 0.95 0.95 0.95 0.73 +0.38 43 2 2 -2
27NOV26 185.00 P 0.00 0.00 0.00 0.91 +0.44 43 0 25 0
27NOV26 187.50 P 0.00 0.00 0.00 1.16 +0.57 43 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 1.42 +0.65 43 0 38 0
27NOV26 192.50 P 0.00 0.00 0.00 1.75 +0.79 43 0 16 0
27NOV26 195.00 P 2.38 2.38 2.37 2.18 +0.93 43 30 95 +25
27NOV26 197.50 P 2.42 2.72 2.42 2.64 +1.12 43 16 64 0
27NOV26 200.00 P 0.00 0.00 0.00 3.13 +1.24 43 0 60 0
27NOV26 205.00 P 0.00 0.00 0.00 4.21 +1.46 43 0 62 0
27NOV26 210.00 P 5.65 5.65 5.65 5.65 +1.79 43 1 59 0
27NOV26 215.00 P 7.68 7.68 7.39 7.39 +2.13 42 2 24 +2
27NOV26 220.00 P 9.00 9.44 9.00 9.44 +2.68 42 3 41 +1
27NOV26 225.00 P 11.89 11.89 11.89 11.89 +3.18 42 3 40 0
27NOV26 230.00 P 11.98 11.98 11.98 14.43 +3.44 41 15 37 +15
27NOV26 235.00 P 0.00 0.00 0.00 17.45 +3.70 41 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 21.38 +4.63 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 25.01 +5.00 43 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 28.88 +5.32 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 33.01 +5.61 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 37.30 +5.87 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 41.72 +6.08 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 46.30 +6.26 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 50.98 +6.40 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.12 +0.05 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.16 +0.07 41 0 4 0
30DEC26 155.00 P 0.00 0.00 0.00 0.21 +0.09 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.26 +0.10 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.34 +0.13 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.42 +0.16 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.54 +0.20 41 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 0.66 +0.24 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 0.81 +0.28 41 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.00 +0.35 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 1.18 +0.39 40 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 1.45 +0.48 41 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 1.71 +0.55 41 0 33 0
30DEC26 182.50 P 2.30 2.30 2.30 2.03 +0.63 41 1 15 0
30DEC26 185.00 P 0.00 0.00 0.00 2.40 +0.73 41 0 30 0
30DEC26 187.50 P 0.00 0.00 0.00 2.77 +0.82 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 3.25 +0.93 41 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 3.74 +1.06 41 0 11 0
30DEC26 195.00 P 4.20 4.20 4.20 4.39 +1.28 41 1 1 +1
30DEC26 197.50 P 0.00 0.00 0.00 5.05 +1.33 41 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 5.68 +1.45 41 0 86 0
30DEC26 205.00 P 0.00 0.00 0.00 7.07 +1.72 41 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 8.73 +2.05 40 0 3 0
30DEC26 215.00 P 0.00 0.00 0.00 10.67 +2.39 40 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 12.89 +2.78 40 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 15.37 +3.13 40 0 34 0
30DEC26 230.00 P 17.95 17.95 17.95 18.44 +3.64 41 2 0 -2
30DEC26 235.00 P 0.00 0.00 0.00 21.39 +3.88 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 24.53 +4.06 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 28.01 +4.33 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 31.60 +4.60 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 35.48 +4.91 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 39.45 +5.13 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 43.62 +5.41 41 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 47.89 +5.59 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 52.30 +5.55 41 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 3.39 +0.82 40 0 47 0
28JAN27 185.00 P 0.00 0.00 0.00 3.89 +0.95 40 0 15 0
28JAN27 187.50 P 0.00 0.00 0.00 4.39 +1.07 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 4.92 +1.10 40 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 5.57 +1.25 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 6.41 +1.44 41 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 7.03 +1.50 41 0 15 0
28JAN27 200.00 P 0.00 0.00 0.00 7.73 +1.58 40 0 15 0
28JAN27 205.00 P 0.00 0.00 0.00 9.31 +1.85 40 0 45 0
28JAN27 210.00 P 0.00 0.00 0.00 11.13 +2.14 40 0 32 0
28JAN27 215.00 P 0.00 0.00 0.00 13.19 +2.43 40 0 15 0
28JAN27 220.00 P 0.00 0.00 0.00 15.51 +2.83 40 0 60 0
28JAN27 225.00 P 0.00 0.00 0.00 18.05 +2.98 40 0 30 0
28JAN27 230.00 P 0.00 0.00 0.00 20.81 +3.22 40 0 15 0
28JAN27 235.00 P 0.00 0.00 0.00 23.78 +3.46 40 0 60 0
28JAN27 240.00 P 0.00 0.00 0.00 27.13 +3.86 40 0 45 0
28JAN27 245.00 P 0.00 0.00 0.00 30.41 +4.03 40 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 33.99 +4.39 40 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 37.60 +4.53 40 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 41.50 +4.85 40 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 45.43 +5.02 40 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 49.57 +5.25 40 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 53.77 - 40 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 0.39 +0.11 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.48 +0.14 41 0 3 0
30MAR27 137.50 P 0.00 0.00 0.00 0.56 +0.14 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.69 +0.18 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 0.82 +0.22 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 0.95 +0.22 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.13 +0.27 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.32 +0.33 41 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 1.51 +0.34 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 1.75 +0.38 41 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.03 +0.47 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 2.31 +0.51 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 2.60 +0.52 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 2.98 +0.63 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 3.37 +0.73 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 3.75 +0.73 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 4.20 +0.80 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 4.71 +0.92 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 5.23 +1.01 41 0 30 0
30MAR27 180.00 P 0.00 0.00 0.00 5.75 +1.02 41 0 1,020 0
30MAR27 182.50 P 0.00 0.00 0.00 6.37 +1.13 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 7.03 +1.27 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 7.70 +1.36 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 8.37 +1.37 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 9.16 +1.49 41 0 15 0
30MAR27 195.00 P 10.12 10.12 10.12 10.27 +1.93 41 15 16 +15
30MAR27 197.50 P 10.93 10.93 10.93 10.69 +1.36 40 15 15 0
30MAR27 200.00 P 0.00 0.00 0.00 11.53 +1.85 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 13.35 +1.91 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 15.37 +2.13 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 17.60 +2.36 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 20.02 +2.88 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 22.63 +2.80 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 25.42 +3.30 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 28.36 +3.16 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 31.77 +3.64 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 35.20 +4.73 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 38.45 +4.07 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 41.88 +4.24 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 45.50 +4.43 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 49.70 +5.02 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 53.34 +5.03 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 57.08 +4.95 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.37 +0.31 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.57 +0.35 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 1.77 +0.35 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.02 +0.40 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.31 +0.49 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 2.59 +0.52 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 2.88 +0.52 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 3.23 +0.59 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 3.63 +0.70 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 4.02 +0.65 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 4.42 +0.64 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 4.86 +0.68 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 5.39 +0.93 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 5.92 +0.89 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 6.64 +1.07 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 6.98 +0.87 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 7.64 +0.99 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 8.57 +1.37 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 9.28 +1.44 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 9.98 +1.44 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 10.70 +1.73 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 11.57 +1.70 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 12.40 +1.78 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 13.03 +1.70 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 13.82 +1.75 41 0 0 0
29JUN27 195.00 P 13.48 13.52 13.46 15.13 +2.27 42 90 105 +90
29JUN27 197.50 P 0.00 0.00 0.00 15.36 +1.41 41 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 16.31 +1.36 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 18.33 +1.50 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 20.52 +1.67 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 22.87 +2.02 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 25.38 +2.06 40 0 105 0
29JUN27 225.00 P 26.84 26.84 26.84 28.03 +2.41 40 15 15 +15
29JUN27 230.00 P 29.53 29.53 29.23 30.83 +2.63 40 37 37 +37
29JUN27 235.00 P 0.00 0.00 0.00 33.78 +2.84 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 37.59 +3.31 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 40.82 +4.36 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 44.15 +4.28 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 47.30 +4.64 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 51.18 +5.10 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 54.67 +4.90 42 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 58.35 +5.19 42 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 62.38 +5.55 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 13.51 +1.73 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 14.33 +1.81 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 15.17 +1.89 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 16.05 +1.88 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 16.75 +1.85 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 17.88 +2.09 42 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 18.87 +2.20 42 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 19.60 +2.16 41 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 20.63 +1.80 41 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 23.14 +2.60 41 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 25.07 +2.45 41 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 27.68 +2.49 41 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 30.24 +2.94 41 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 32.93 +3.17 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 35.74 +3.02 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 38.44 +2.94 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 41.51 +3.13 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 44.67 +3.29 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 48.41 +3.92 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 51.82 +4.04 42 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 55.17 +4.72 42 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 58.59 +4.67 42 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 62.07 +3.89 41 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 65.94 - 42 0 0 -
TOTAL PUT 507 7,334 +197
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$ 5.855
29OCT26 4.30 C 0.00 0.00 0.00 1.56 -0.12 96 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.46 -0.12 89 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.36 -0.12 83 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.26 -0.11 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.16 -0.12 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.06 -0.12 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.96 -0.13 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.86 -0.13 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.61 -0.13 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.11 41 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.19 -0.07 40 0 674 0
29OCT26 6.00 C 0.07 0.07 0.07 0.07 -0.05 39 10 1,060 +10
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 938 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 376 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 387 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.57 -0.11 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.47 -0.11 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.37 -0.12 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.27 -0.13 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.18 -0.11 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.08 -0.11 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.98 -0.13 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 -0.12 35 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 -0.12 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 -0.11 28 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.28 -0.08 29 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 159 0
27NOV26 6.25 C 0.07 0.07 0.07 0.08 -0.04 28 3 279 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 44 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 44 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 163 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 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 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 9.25 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 1.59 -0.12 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.49 -0.13 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 -0.13 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 -0.12 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.20 -0.13 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 -0.11 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.13 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 -0.12 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.11 28 0 60 0
30DEC26 5.50 C 0.50 0.50 0.50 0.49 -0.11 25 29 108 +29
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.08 27 0 641 0
30DEC26 6.00 C 0.23 0.23 0.23 0.23 -0.05 27 24 821 -24
30DEC26 6.25 C 0.13 0.13 0.13 0.14 -0.04 27 3 831 +3
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 577 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 508 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.61 -0.12 36 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.51 -0.13 33 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.41 -0.12 31 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.22 -0.12 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.13 -0.12 29 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.04 -0.10 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.96 -0.10 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.75 -0.10 28 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.56 -0.08 27 0 86 0
28JAN27 5.75 C 0.39 0.39 0.39 0.41 -0.06 27 3 222 0
28JAN27 6.00 C 0.26 0.28 0.26 0.28 -0.06 26 126 474 +60
28JAN27 6.25 C 0.00 0.00 0.00 0.19 -0.04 26 0 116 0
28JAN27 6.50 C 0.14 0.14 0.12 0.13 -0.03 27 56 244 -4
28JAN27 6.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.65 -0.11 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.55 -0.11 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.46 -0.11 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.37 -0.11 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.28 -0.11 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.20 -0.10 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.10 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.09 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 -0.08 28 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.07 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.06 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.06 26 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.03 26 0 176 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 300 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 85 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 120 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.68 -0.11 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.59 -0.11 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.50 -0.11 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 -0.11 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 -0.10 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.15 -0.11 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 -0.10 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.88 -0.09 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 -0.08 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.06 26 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.05 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.04 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 -0.03 26 0 60 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.69 -0.11 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.60 -0.11 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.51 -0.11 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 -0.10 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.33 -0.10 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.25 -0.10 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.16 -0.10 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 -0.10 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.90 -0.08 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.73 -0.08 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 -0.03 26 0 30 0
29SEP27 7.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 90 0
29SEP27 7.25 C 0.00 0.00 0.00 0.14 -0.02 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 52 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
TOTAL CALL 254 13,318 +74
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 456 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 793 0
29OCT26 5.75 P 0.11 0.11 0.09 0.09 +0.04 42 36 1,542 -2
29OCT26 6.00 P 0.22 0.22 0.22 0.22 +0.07 42 3 1,256 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 +0.11 44 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.66 +0.12 54 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 +0.11 57 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 +0.11 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.40 +0.11 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.65 +0.11 90 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.90 +0.11 100 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.15 +0.11 109 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.40 +0.11 118 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.65 +0.11 126 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.90 +0.11 135 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.15 +0.11 143 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.40 +0.11 151 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 244 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 81 0
27NOV26 5.50 P 0.07 0.07 0.07 0.08 +0.02 30 8 196 +4
27NOV26 5.75 P 0.00 0.00 0.00 0.17 +0.05 31 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.30 +0.07 30 0 383 0
27NOV26 6.25 P 0.00 0.00 0.00 0.47 +0.08 30 0 91 0
27NOV26 6.50 P 0.73 0.73 0.73 0.68 +0.11 31 20 63 -20
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.11 33 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.15 +0.11 34 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.40 +0.11 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.65 +0.11 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.90 +0.11 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.15 +0.11 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.40 +0.11 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.65 +0.11 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.90 +0.11 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.15 +0.11 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.40 +0.11 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 29 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 484 0
30DEC26 5.75 P 0.23 0.23 0.22 0.22 +0.04 28 60 497 -38
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.06 28 0 541 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.09 27 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.10 27 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.10 28 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.10 27 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.11 31 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.11 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.90 +0.11 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 +0.11 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 +0.11 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.11 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 +0.11 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.15 +0.11 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 +0.11 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.65 +0.11 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.90 +0.11 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.15 +0.11 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.65 +0.11 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.15 +0.11 75 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 116 0
28JAN27 5.25 P 0.00 0.00 0.00 0.09 +0.02 27 0 277 0
28JAN27 5.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 495 0
28JAN27 5.75 P 0.27 0.27 0.27 0.26 +0.05 27 15 162 0
28JAN27 6.00 P 0.00 0.00 0.00 0.38 +0.05 26 0 20 0
28JAN27 6.25 P 0.00 0.00 0.00 0.54 +0.07 26 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.93 +0.09 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.16 +0.11 26 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.40 +0.09 27 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.65 +0.09 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.90 +0.09 34 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.15 +0.09 37 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.40 +0.11 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 840 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 240 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.03 27 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 +0.04 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 +0.04 27 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.07 26 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 +0.08 26 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 +0.08 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.10 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.41 +0.10 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.09 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 +0.09 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.15 +0.09 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.40 +0.11 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.11 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.90 +0.11 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.15 +0.11 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.40 +0.11 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.65 +0.11 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.90 +0.11 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.15 +0.11 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.65 +0.11 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.15 +0.11 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 +0.02 27 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 +0.02 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.02 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.04 26 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.04 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 +0.05 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.06 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.06 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 +0.08 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.29 +0.08 22 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 +0.08 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.09 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 +0.10 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 +0.10 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.86 +0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 +0.02 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.27 +0.04 27 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 +0.05 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 +0.07 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.80 +0.06 25 0 51 0
29SEP27 6.25 P 0.00 0.00 0.00 0.97 +0.08 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.15 +0.08 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.34 +0.09 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.54 +0.09 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.75 +0.10 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.96 +0.10 18 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 +0.11 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
TOTAL PUT 142 18,012 -56
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$ 67.400
23OCT26 51.00 C 0.00 0.00 0.00 16.40 - 0 0 0 -
23OCT26 52.00 C 0.00 0.00 0.00 15.40 - 0 0 0 -
23OCT26 53.00 C 0.00 0.00 0.00 14.40 -3.98 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 13.40 -3.98 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 12.40 -3.98 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 11.40 -3.98 0 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 10.41 -3.97 121 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 9.41 -3.97 109 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 8.41 -3.97 97 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 7.41 -3.97 86 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 6.41 -3.97 75 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 5.41 -3.97 64 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 4.41 -3.97 53 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 3.43 -3.95 54 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 2.50 -3.85 55 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 1.64 -3.68 52 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.93 -3.37 50 0 0 0
23OCT26 68.00 C 0.56 0.56 0.39 0.47 -2.84 51 45 45 +45
23OCT26 69.00 C 0.80 0.80 0.15 0.20 -2.19 51 127 127 +127
23OCT26 70.00 C 0.54 0.58 0.15 0.08 -1.50 53 66 61 +61
23OCT26 71.00 C 0.25 0.25 0.07 0.03 -0.92 55 34 31 +29
23OCT26 72.00 C 0.10 0.10 0.10 0.01 -0.49 57 7 11 -3
23OCT26 73.00 C 0.03 0.03 0.03 0.01 -0.22 67 1 35 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.09 77 0 291 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 274 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 95 0 203 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 104 0 156 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 113 0 308 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
23OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 130 5 19 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 147 0 16 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 155 0 25 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 39.42 - 201 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 38.42 -3.75 189 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 37.42 -3.75 176 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 36.42 -3.75 162 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 35.42 -3.75 139 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 34.42 -3.75 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 33.42 -3.75 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 32.42 -3.75 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 31.42 -3.76 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 30.42 -3.76 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 29.42 -3.76 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 28.42 -3.76 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 27.42 -3.76 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 26.43 -3.75 123 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 25.43 -3.75 116 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 24.43 -3.75 108 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.43 -3.75 101 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.43 -3.75 94 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.43 -3.75 87 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 20.43 -3.75 79 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.43 -3.75 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.43 -3.75 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.43 -3.76 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.93 -3.76 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.43 -3.95 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.94 -3.75 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.46 -3.92 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.09 -3.61 40 0 0 0
29OCT26 65.00 C 3.22 3.22 3.17 3.08 -3.27 42 970 955 +935
29OCT26 67.50 C 1.76 1.76 1.49 1.49 -2.63 40 110 170 +110
29OCT26 70.00 C 1.19 1.19 0.54 0.58 -1.65 40 1,405 1,628 +1,109
29OCT26 72.50 C 0.44 0.50 0.23 0.20 -0.77 41 289 1,216 +45
29OCT26 75.00 C 0.16 0.16 0.11 0.05 -0.29 41 162 2,161 +117
29OCT26 77.50 C 0.08 0.09 0.05 0.01 -0.08 41 322 2,584 -57
29OCT26 80.00 C 0.02 0.06 0.02 0.01 -0.01 49 263 4,655 -190
29OCT26 82.50 C 0.04 0.04 0.03 0.01 0.00 57 45 3,320 -15
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,450 0
29OCT26 87.50 C 0.03 0.03 0.03 0.01 0.00 71 1 3,313 -1
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 78 71 4,134 +69
29OCT26 92.50 C 0.01 0.01 0.01 0.01 0.00 84 1 1,141 0
29OCT26 95.00 C 0.01 0.01 0.01 0.01 0.00 90 1 1,128 +1
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 454 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5,606 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 372 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 713 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 139 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 148 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 152 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 161 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 165 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 177 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 181 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 184 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 188 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 192 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 199 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 202 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 205 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 215 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 218 0 801 0
30OCT26 51.00 C 0.00 0.00 0.00 16.44 - 66 0 0 -
30OCT26 52.00 C 0.00 0.00 0.00 15.44 - 60 0 0 -
30OCT26 53.00 C 0.00 0.00 0.00 14.44 - 55 0 0 -
30OCT26 54.00 C 0.00 0.00 0.00 13.44 -3.94 49 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 12.44 -3.94 44 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 11.45 -3.93 50 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 10.45 -3.93 46 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 9.47 -3.91 48 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 8.49 -3.89 47 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 7.54 -3.84 48 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 6.61 -3.77 48 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 5.71 -3.67 48 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 4.86 -3.52 47 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 4.07 -3.31 48 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 3.39 -2.98 49 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 2.71 -2.93 48 0 0 0
30OCT26 67.00 C 2.70 2.70 2.65 2.12 -2.66 47 2 2 +2
30OCT26 68.00 C 2.55 2.85 1.77 1.63 -2.34 47 28 28 +28
30OCT26 69.00 C 2.27 2.27 1.38 1.22 -2.02 47 3 2 +2
30OCT26 70.00 C 1.08 1.08 0.96 0.91 -1.68 47 27 27 +26
30OCT26 71.00 C 1.27 1.27 0.83 0.66 -1.37 47 91 71 +71
30OCT26 72.00 C 0.99 0.99 0.50 0.48 -1.07 48 51 41 +26
30OCT26 73.00 C 0.65 0.65 0.47 0.35 -0.81 48 33 48 +32
30OCT26 74.00 C 0.31 0.31 0.31 0.23 -0.62 48 56 176 +56
30OCT26 75.00 C 0.00 0.00 0.00 0.16 -0.44 48 0 231 0
30OCT26 76.00 C 0.23 0.23 0.19 0.10 -0.32 48 15 187 +5
30OCT26 77.00 C 0.00 0.00 0.00 0.07 -0.22 49 0 251 0
30OCT26 78.00 C 0.15 0.15 0.15 0.04 -0.15 48 3 180 +2
30OCT26 79.00 C 0.00 0.00 0.00 0.03 -0.09 49 0 609 0
30OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.06 50 0 212 0
30OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 82 0
30OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 15 0
30OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 39.49 - 80 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 38.71 -3.54 142 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 37.50 -3.75 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 36.46 -4.03 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 35.42 -4.08 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 34.51 -3.75 76 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 33.51 -4.21 67 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 32.48 -4.04 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 31.75 -3.52 110 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 30.52 -3.75 60 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 29.52 -3.75 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 28.52 -3.76 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 27.58 -3.96 74 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 26.43 -4.34 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 25.56 -3.73 62 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 24.54 -3.75 47 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 23.54 -3.75 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.54 -3.76 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.55 -3.75 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.55 -3.75 29 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 19.54 -4.05 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.62 -3.97 49 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 17.58 -3.74 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.14 -3.69 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.13 -3.25 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.47 -3.46 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.36 -3.22 40 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 6.61 -3.02 42 0 0 0
27NOV26 65.00 C 6.26 6.26 5.64 4.91 -2.63 41 103 77 +75
27NOV26 67.50 C 4.02 4.02 3.89 3.49 -2.20 40 65 71 +65
27NOV26 70.00 C 3.11 3.14 2.40 2.40 -1.73 40 234 248 +82
27NOV26 72.50 C 2.12 2.32 1.71 1.62 -1.28 40 266 1,229 -70
27NOV26 75.00 C 1.44 1.57 1.07 1.07 -0.89 40 264 2,290 -143
27NOV26 77.50 C 0.99 1.03 0.70 0.69 -0.58 41 1,539 3,183 +511
27NOV26 80.00 C 0.65 0.70 0.46 0.43 -0.36 41 466 1,930 -16
27NOV26 82.50 C 0.42 0.47 0.29 0.25 -0.23 40 1,108 2,256 +686
27NOV26 85.00 C 0.31 0.33 0.25 0.15 -0.13 41 106 3,213 +101
27NOV26 87.50 C 0.18 0.18 0.16 0.09 -0.07 41 4 411 0
27NOV26 90.00 C 0.15 0.15 0.13 0.05 -0.04 41 302 9,173 +2
27NOV26 92.50 C 0.11 0.11 0.10 0.03 -0.02 41 47 689 +45
27NOV26 95.00 C 0.10 0.10 0.10 0.02 -0.01 42 2 902 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 625 0
27NOV26 100.00 C 0.07 0.07 0.07 0.01 0.00 45 20 1,159 +18
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
27NOV26 135.00 C 0.01 0.01 0.01 0.01 0.00 74 181 255 +150
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 435 0
30DEC26 28.00 C 0.00 0.00 0.00 39.57 - 0 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 38.71 -3.62 95 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 37.50 -3.84 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 36.59 -3.90 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 35.60 -3.90 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 34.51 -3.84 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 33.61 -4.11 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 32.48 -4.04 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 31.75 -3.62 72 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 30.52 -3.86 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 29.52 -3.87 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.52 -3.87 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 27.65 -3.89 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.55 -4.22 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 25.77 -3.64 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.67 -3.75 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.68 -3.74 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.86 -3.57 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.69 -3.75 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.73 -3.72 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.76 -3.83 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.83 -3.76 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.84 -4.00 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 15.61 -3.82 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.25 -3.91 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.14 -3.61 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.20 -3.31 38 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 7.58 -2.52 39 0 0 0
30DEC26 65.00 C 7.25 7.25 6.01 5.99 -2.25 38 30 31 +30
30DEC26 67.50 C 5.75 5.75 4.74 4.64 -2.11 38 361 328 +326
30DEC26 70.00 C 4.16 4.31 3.72 3.53 -1.74 38 2,115 2,274 +2,054
30DEC26 72.50 C 3.24 3.39 2.74 2.64 -1.43 38 280 728 +5
30DEC26 75.00 C 2.54 2.54 1.86 1.93 -1.14 37 57 1,412 -50
30DEC26 77.50 C 1.75 1.75 1.42 1.42 -0.85 38 334 3,107 -128
30DEC26 80.00 C 1.20 1.45 1.08 1.08 -0.57 38 190 1,333 +107
30DEC26 82.50 C 0.98 0.98 0.81 0.76 -0.41 38 93 350 +75
30DEC26 85.00 C 0.74 0.80 0.60 0.53 -0.29 38 338 2,531 +182
30DEC26 87.50 C 0.53 0.53 0.47 0.37 -0.20 38 32 1,244 +16
30DEC26 90.00 C 0.44 0.47 0.39 0.25 -0.13 38 100 5,534 -73
30DEC26 92.50 C 0.39 0.39 0.30 0.17 -0.09 38 3 2,580 -3
30DEC26 95.00 C 0.30 0.32 0.26 0.11 -0.06 38 127 5,289 +45
30DEC26 97.50 C 0.26 0.26 0.20 0.08 -0.03 39 165 1,177 +165
30DEC26 100.00 C 0.17 0.17 0.16 0.05 -0.02 38 2 3,319 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 191 0
30DEC26 110.00 C 0.10 0.10 0.10 0.01 0.00 39 10 3,229 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 610 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 525 0
30DEC26 120.00 C 0.10 0.10 0.10 0.01 0.00 45 1 708 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 446 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30DEC26 167.50 C 0.01 0.01 0.01 0.01 0.00 68 46 79 +46
30DEC26 170.00 C 0.01 0.01 0.01 0.01 0.00 69 461 2,379 +461
28JAN27 28.00 C 0.00 0.00 0.00 39.64 - 0 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 38.71 -3.69 71 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 37.66 -3.75 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 36.67 -3.82 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 35.68 -3.82 46 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 34.69 -3.75 46 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 33.69 -4.03 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 32.70 -3.82 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 31.75 -3.72 51 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 30.72 -3.75 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 29.73 -3.75 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 28.74 -3.75 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 27.76 -3.78 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 26.87 -3.90 49 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 25.79 -3.73 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 24.81 -3.72 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 23.83 -3.72 37 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 22.86 -3.70 37 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 21.89 -3.69 37 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 20.93 -3.67 37 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 19.98 -3.64 37 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 19.04 -3.61 37 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 18.11 -3.73 37 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 16.11 -3.32 42 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 13.71 -3.45 37 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 11.71 -3.08 37 0 0 0
28JAN27 60.00 C 10.95 10.95 10.95 9.87 -2.83 37 2 2 +2
28JAN27 62.50 C 0.00 0.00 0.00 8.35 -2.42 38 0 0 0
28JAN27 65.00 C 7.35 7.35 7.35 6.81 -2.20 38 15 15 +15
28JAN27 67.50 C 5.95 5.95 5.85 5.49 -2.15 37 30 30 +30
28JAN27 70.00 C 4.80 4.80 4.79 4.37 -1.84 37 30 210 +30
28JAN27 72.50 C 3.79 3.79 3.79 3.47 -1.52 37 15 250 +15
28JAN27 75.00 C 2.76 2.76 2.76 2.76 -1.21 38 2 1,124 0
28JAN27 77.50 C 2.55 2.55 2.23 2.15 -0.96 38 7 104 +7
28JAN27 80.00 C 2.09 2.09 2.09 1.67 -0.74 38 3 192 -3
28JAN27 82.50 C 0.00 0.00 0.00 1.27 -0.58 38 0 107 0
28JAN27 85.00 C 1.33 1.33 1.28 0.96 -0.44 38 20 380 +9
28JAN27 87.50 C 0.96 0.96 0.88 0.71 -0.34 37 36 170 +15
28JAN27 90.00 C 0.00 0.00 0.00 0.53 -0.25 38 0 476 0
28JAN27 92.50 C 0.00 0.00 0.00 0.39 -0.18 37 0 50 0
28JAN27 95.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 18 0
28JAN27 97.50 C 0.00 0.00 0.00 0.21 -0.09 38 0 45 0
28JAN27 100.00 C 0.37 0.37 0.37 0.15 -0.07 37 1 28 0
28JAN27 102.50 C 0.32 0.32 0.32 0.11 -0.05 38 15 35 +13
28JAN27 105.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
28JAN27 107.50 C 0.25 0.25 0.25 0.06 -0.02 38 15 16 +15
28JAN27 110.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 3 0
28JAN27 112.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 150.00 C 0.05 0.05 0.05 0.01 0.00 50 26 36 +26
30MAR27 28.00 C 0.00 0.00 0.00 39.79 - 0 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 38.85 -3.71 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 37.87 -3.70 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 36.84 -3.75 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.99 -3.61 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.96 -3.66 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 33.99 -3.73 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 33.03 -3.62 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 32.14 -3.52 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 30.95 -3.73 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.17 -3.53 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.22 -3.50 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.34 -3.40 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 27.32 -3.45 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.38 -3.41 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.45 -3.37 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.22 -3.64 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.29 -3.61 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.68 -3.27 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.78 -3.23 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.89 -3.18 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.68 -3.46 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.13 -3.10 41 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 17.02 -2.98 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.76 -3.10 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.92 -2.91 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.23 -2.70 37 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 9.82 -2.34 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.38 -2.17 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.10 -2.19 37 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 5.99 -1.94 37 0 114 0
30MAR27 72.50 C 5.65 5.65 5.65 5.03 -1.71 37 2 213 0
30MAR27 75.00 C 5.05 5.05 4.32 4.22 -1.48 37 135 1,244 +115
30MAR27 77.50 C 3.99 3.99 3.63 3.54 -1.27 37 24 620 +16
30MAR27 80.00 C 3.51 3.51 3.51 2.97 -1.05 38 10 193 -10
30MAR27 82.50 C 0.00 0.00 0.00 2.47 -0.86 38 0 75 0
30MAR27 85.00 C 0.00 0.00 0.00 2.02 -0.73 38 0 235 0
30MAR27 87.50 C 1.90 1.90 1.90 1.65 -0.61 38 2 1,548 0
30MAR27 90.00 C 1.68 1.68 1.59 1.35 -0.50 38 37 5,799 -30
30MAR27 92.50 C 1.43 1.43 1.41 1.09 -0.42 38 60 1,343 +27
30MAR27 95.00 C 0.00 0.00 0.00 0.89 -0.34 38 0 341 0
30MAR27 97.50 C 0.00 0.00 0.00 0.71 -0.28 37 0 732 0
30MAR27 100.00 C 0.80 0.82 0.80 0.58 -0.22 38 18 1,272 -12
30MAR27 102.50 C 0.00 0.00 0.00 0.46 -0.18 37 0 593 0
30MAR27 105.00 C 0.75 0.75 0.75 0.37 -0.15 37 1 643 -1
30MAR27 107.50 C 0.00 0.00 0.00 0.30 -0.11 38 0 306 0
30MAR27 110.00 C 0.00 0.00 0.00 0.24 -0.09 38 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.19 -0.07 38 0 308 0
30MAR27 115.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 334 0
30MAR27 117.50 C 0.00 0.00 0.00 0.12 -0.05 37 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 403 0
30MAR27 122.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 123 0
30MAR27 125.00 C 0.35 0.35 0.35 0.06 -0.02 37 8 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 742 0
30MAR27 132.50 C 0.29 0.29 0.29 0.03 -0.01 37 1 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 39.97 - 36 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 38.99 -3.75 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 38.02 -3.74 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 37.05 -3.74 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 36.07 -3.74 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 35.10 -3.74 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 34.14 -3.72 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 33.18 -3.71 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 32.22 -3.70 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 31.27 -3.69 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 30.32 -3.68 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 29.39 -3.65 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 28.45 -3.64 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 27.53 -3.61 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 26.62 -3.59 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 25.72 -3.55 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.83 -3.52 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.96 -4.30 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.09 -3.44 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.25 -4.16 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.41 -3.36 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.59 -3.30 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.80 -3.25 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.87 -3.10 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.06 -2.95 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.82 -2.34 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.21 -2.21 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 11.59 -2.61 39 0 12 0
29JUN27 65.00 C 11.00 11.00 11.00 10.23 -2.08 38 15 16 +15
29JUN27 67.50 C 0.00 0.00 0.00 9.01 -1.92 38 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.92 -2.05 38 0 97 0
29JUN27 72.50 C 0.00 0.00 0.00 6.95 -1.80 38 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 6.09 -1.63 38 0 1,815 0
29JUN27 77.50 C 6.20 6.20 6.20 5.33 -1.48 38 1 86 0
29JUN27 80.00 C 4.79 4.79 4.68 4.67 -1.25 38 7 606 +7
29JUN27 82.50 C 0.00 0.00 0.00 4.08 -1.12 38 0 543 0
29JUN27 85.00 C 3.78 3.78 3.78 3.54 -0.95 38 1 110 0
29JUN27 87.50 C 0.00 0.00 0.00 3.06 -0.88 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 2.65 -0.74 38 0 499 0
29JUN27 92.50 C 0.00 0.00 0.00 2.27 -0.69 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 1.97 -0.57 38 0 494 0
29JUN27 97.50 C 2.10 2.10 2.10 1.68 -0.52 38 2 74 +2
29JUN27 100.00 C 1.80 1.80 1.80 1.46 -0.44 38 2 338 +2
29JUN27 102.50 C 0.00 0.00 0.00 1.25 -0.37 38 0 139 0
29JUN27 105.00 C 1.44 1.44 1.44 1.07 -0.30 38 30 237 +30
29JUN27 107.50 C 1.31 1.31 1.31 0.92 -0.24 38 30 83 +30
29JUN27 110.00 C 1.20 1.20 1.20 0.78 -0.22 38 30 282 +30
29JUN27 112.50 C 1.10 1.10 1.10 0.67 -0.19 38 30 61 0
29JUN27 115.00 C 1.00 1.00 1.00 0.58 -0.14 38 3 197 0
29JUN27 117.50 C 0.00 0.00 0.00 0.49 -0.14 38 0 56 0
29JUN27 120.00 C 0.00 0.00 0.00 0.42 -0.12 38 0 610 0
29JUN27 122.50 C 0.00 0.00 0.00 0.36 -0.09 38 0 34 0
29JUN27 125.00 C 0.75 0.75 0.75 0.30 -0.09 38 30 46 +26
29JUN27 127.50 C 0.00 0.00 0.00 0.25 -0.09 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP27 28.00 C 0.00 0.00 0.00 39.99 - 38 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 39.02 -3.73 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 38.05 -3.73 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 37.09 -3.72 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 36.13 -3.71 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 35.19 -3.69 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 34.24 -3.68 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 33.30 -3.67 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 32.38 -3.64 38 0 3 0
29SEP27 37.00 C 0.00 0.00 0.00 31.45 -3.63 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 30.55 -3.60 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 29.65 -3.58 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 28.76 -3.55 38 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 27.89 -3.52 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 27.04 -3.48 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 26.18 -3.45 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 25.36 -3.41 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 24.54 -3.72 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.73 -3.32 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 22.95 -3.46 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.18 -3.23 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.42 -3.18 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.66 -3.15 38 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 18.90 -2.99 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.23 -2.86 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.65 -2.71 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.65 -2.62 40 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 13.22 -2.04 39 0 4 0
29SEP27 65.00 C 0.00 0.00 0.00 11.63 -2.22 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.71 -1.85 39 0 0 0
29SEP27 70.00 C 10.11 10.26 10.11 9.58 -2.11 38 2 7 0
29SEP27 72.50 C 0.00 0.00 0.00 8.70 -1.87 39 0 38 0
29SEP27 75.00 C 8.50 8.50 8.50 7.39 -2.13 37 1 121 0
29SEP27 77.50 C 0.00 0.00 0.00 6.95 -1.62 38 0 100 0
29SEP27 80.00 C 0.00 0.00 0.00 6.29 -1.42 38 0 84 0
29SEP27 82.50 C 0.00 0.00 0.00 5.61 -1.29 38 0 57 0
29SEP27 85.00 C 0.00 0.00 0.00 5.01 -1.20 38 0 80 0
29SEP27 87.50 C 0.00 0.00 0.00 4.48 -1.04 38 0 74 0
29SEP27 90.00 C 0.00 0.00 0.00 3.96 -1.01 38 0 64 0
29SEP27 92.50 C 0.00 0.00 0.00 3.56 -0.88 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.17 -0.78 38 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 2.80 -0.75 38 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 2.51 -0.64 38 0 672 0
29SEP27 102.50 C 0.00 0.00 0.00 2.23 -0.57 38 0 145 0
29SEP27 105.00 C 0.00 0.00 0.00 1.96 -0.55 38 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 1.71 -0.45 38 0 2 0
29SEP27 110.00 C 2.01 2.05 2.01 1.56 -0.36 38 85 99 +76
29SEP27 112.50 C 0.00 0.00 0.00 1.33 -0.44 38 0 19 0
29SEP27 115.00 C 0.00 0.00 0.00 1.20 -0.37 38 0 56 0
29SEP27 117.50 C 0.00 0.00 0.00 1.10 -0.28 38 0 15 0
29SEP27 120.00 C 1.50 1.50 1.50 0.96 -0.28 38 1 1,160 +1
29SEP27 122.50 C 0.00 0.00 0.00 0.83 -0.28 38 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 0.77 -0.20 38 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 0.66 -0.21 38 0 4 0
29SEP27 130.00 C 1.17 1.17 1.17 0.57 -0.18 38 8 46 0
29SEP27 132.50 C 0.00 0.00 0.00 0.52 -0.15 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.46 -0.12 38 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.35 -0.12 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.33 -0.08 38 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.26 -0.07 38 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.20 -0.06 38 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 30 0
TOTAL CALL 14,479 168,628 +7,895
23OCT26 51.00 P 0.00 0.00 0.00 0.01 - 207 0 0 -
23OCT26 52.00 P 0.00 0.00 0.00 0.01 - 194 0 0 -
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.09 +0.08 54 0 0 0
23OCT26 66.00 P 0.21 0.26 0.20 0.25 +0.24 54 48 48 +45
23OCT26 67.00 P 0.25 0.60 0.25 0.57 +0.55 53 106 129 +95
23OCT26 68.00 P 0.48 0.65 0.48 1.06 +1.00 51 46 119 +16
23OCT26 69.00 P 0.42 1.76 0.24 1.80 +1.64 52 483 544 +299
23OCT26 70.00 P 1.01 2.70 1.01 2.65 +2.28 48 30 165 -12
23OCT26 71.00 P 1.92 3.70 1.92 3.70 +2.96 72 16 201 -7
23OCT26 72.00 P 2.39 4.40 2.39 4.60 +3.31 0 21 221 -18
23OCT26 73.00 P 0.00 0.00 0.00 5.60 +3.59 0 0 188 0
23OCT26 74.00 P 6.14 6.14 5.90 6.60 +3.67 0 51 140 -51
23OCT26 75.00 P 0.00 0.00 0.00 7.60 +3.72 0 0 71 0
23OCT26 76.00 P 0.00 0.00 0.00 8.60 +3.75 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 9.60 +3.75 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 10.60 +3.75 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 11.60 +3.75 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 12.60 +3.75 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 13.60 +3.75 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 14.76 +3.91 222 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 15.60 +3.75 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 16.60 +3.75 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 17.60 +3.75 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 18.60 +3.75 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 19.60 +3.75 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 20.60 +3.75 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 21.60 +3.75 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 22.60 +3.75 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 23.60 +3.75 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 24.60 +3.75 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 25.60 +3.75 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 26.60 +3.75 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 27.60 +3.75 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 28.60 +3.75 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 - 227 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 0.00 210 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 194 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 0.00 172 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29OCT26 57.50 P 0.03 0.04 0.03 0.01 0.00 47 50 381 -40
29OCT26 60.00 P 0.04 0.11 0.04 0.03 +0.02 42 295 712 -150
29OCT26 62.50 P 0.15 0.21 0.15 0.16 +0.15 41 45 964 0
29OCT26 65.00 P 0.30 0.70 0.30 0.60 +0.53 41 1,828 1,964 +1,506
29OCT26 67.50 P 0.57 1.48 0.57 1.57 +1.26 41 1,432 2,235 +980
29OCT26 70.00 P 1.70 3.02 1.60 3.16 +2.22 40 806 1,893 -277
29OCT26 72.50 P 2.50 5.30 2.50 5.26 +3.07 41 132 4,026 -73
29OCT26 75.00 P 6.23 7.30 5.50 7.62 +3.48 40 85 5,352 -77
29OCT26 77.50 P 9.60 9.60 9.60 10.10 +3.69 0 1 2,783 -1
29OCT26 80.00 P 11.00 12.70 10.59 12.65 +3.80 65 33 1,756 -1
29OCT26 82.50 P 0.00 0.00 0.00 15.18 +3.83 79 2 1,812 -675
29OCT26 85.00 P 15.09 17.49 15.09 17.60 +3.75 0 11 2,967 -5
29OCT26 87.50 P 18.39 19.99 18.37 20.10 +3.75 0 360 1,297 -200
29OCT26 90.00 P 20.88 21.82 20.87 22.60 +3.67 0 171 632 0
29OCT26 92.50 P 0.00 0.00 0.00 25.10 +3.75 0 0 363 0
29OCT26 95.00 P 0.00 0.00 0.00 27.61 +3.76 103 0 251 0
29OCT26 97.50 P 0.00 0.00 0.00 30.11 +3.76 110 0 45 0
29OCT26 100.00 P 0.00 0.00 0.00 32.61 +3.76 116 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 35.16 +3.81 140 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 37.66 +3.81 147 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.10 +3.75 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.60 +3.75 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 45.10 +3.75 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.60 +3.75 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.16 +3.81 178 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.60 +3.75 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 55.10 +3.75 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 57.60 +3.75 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 60.10 +3.75 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 62.66 +3.81 205 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 65.15 +3.80 207 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 67.65 +3.80 212 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 70.15 +3.80 217 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.60 +3.75 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 75.15 +3.80 227 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 77.65 +3.80 232 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 82.60 +3.75 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 85.15 +3.80 245 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 87.60 +3.75 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 90.15 +3.80 253 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 92.65 +3.80 257 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 95.10 +3.75 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 97.60 +3.75 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 100.15 +3.80 268 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 102.60 +3.75 0 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30OCT26 52.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 53.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
30OCT26 60.00 P 0.16 0.16 0.16 0.10 +0.09 48 2 2 +2
30OCT26 61.00 P 0.00 0.00 0.00 0.17 +0.15 48 0 0 0
30OCT26 62.00 P 0.31 0.31 0.31 0.27 +0.24 48 52 52 +52
30OCT26 63.00 P 0.00 0.00 0.00 0.43 +0.37 48 0 0 0
30OCT26 64.00 P 0.35 0.71 0.35 0.65 +0.55 48 79 70 +70
30OCT26 65.00 P 0.53 0.65 0.53 0.94 +0.77 49 33 13 +13
30OCT26 66.00 P 0.76 0.96 0.76 1.29 +1.00 48 124 120 +105
30OCT26 67.00 P 0.96 1.72 0.96 1.72 +1.27 48 201 175 +121
30OCT26 68.00 P 1.20 1.87 1.20 2.20 +1.55 47 285 297 +255
30OCT26 69.00 P 1.89 2.65 1.89 2.79 +1.87 47 11 71 0
30OCT26 70.00 P 2.13 2.13 2.13 3.50 +2.23 48 160 222 +116
30OCT26 71.00 P 3.03 4.12 3.03 4.15 +2.44 45 12 102 -3
30OCT26 72.00 P 0.00 0.00 0.00 5.04 +2.81 48 3 50 0
30OCT26 73.00 P 0.00 0.00 0.00 5.90 +3.07 48 0 62 0
30OCT26 74.00 P 0.00 0.00 0.00 6.79 +3.28 48 0 30 0
30OCT26 75.00 P 0.00 0.00 0.00 7.72 +3.45 48 0 15 0
30OCT26 76.00 P 0.00 0.00 0.00 8.67 +3.56 48 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 9.63 +3.65 47 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 10.62 +3.63 49 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 11.60 +3.67 0 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 12.65 +3.76 61 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 13.60 +3.73 0 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 14.76 +3.90 81 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 15.60 +3.75 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 16.60 +3.75 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 17.60 +3.75 0 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 18.67 +3.82 85 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 19.60 +3.75 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 20.60 +3.75 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 21.60 +3.75 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 22.67 +3.74 99 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 23.60 +3.75 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 24.66 +3.81 103 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 25.60 +3.75 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 26.66 +3.81 109 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 49.00 P 0.11 0.11 0.11 0.02 +0.01 42 40 44 -20
27NOV26 50.00 P 0.12 0.12 0.12 0.03 +0.02 42 30 55 -15
27NOV26 52.50 P 0.17 0.22 0.17 0.07 +0.06 40 125 135 +45
27NOV26 55.00 P 0.32 0.33 0.32 0.18 +0.14 41 16 81 +16
27NOV26 57.50 P 0.41 0.52 0.41 0.40 +0.30 41 105 449 +60
27NOV26 60.00 P 0.53 0.98 0.53 0.80 +0.56 41 600 492 +151
27NOV26 62.50 P 0.94 1.50 0.94 1.41 +0.89 41 205 265 +62
27NOV26 65.00 P 1.52 2.30 1.52 2.30 +1.32 41 1,451 3,265 +250
27NOV26 67.50 P 1.80 3.32 1.80 3.40 +1.71 40 1,280 1,506 +700
27NOV26 70.00 P 3.40 4.86 3.40 4.81 +2.19 40 233 1,415 -13
27NOV26 72.50 P 4.00 6.42 4.00 6.55 +2.70 40 65 2,384 +40
27NOV26 75.00 P 6.14 7.09 6.14 8.49 +3.05 40 8 2,907 +2
27NOV26 77.50 P 10.15 10.15 10.15 10.60 +3.34 40 1 3,224 +1
27NOV26 80.00 P 12.60 12.90 12.60 12.90 +3.55 41 31 2,003 -20
27NOV26 82.50 P 15.09 15.09 14.90 15.26 +3.80 42 34 772 -16
27NOV26 85.00 P 15.64 17.15 15.64 17.63 +3.77 40 90 1,399 +3
27NOV26 87.50 P 0.00 0.00 0.00 20.10 +3.72 0 0 1,125 -229
27NOV26 90.00 P 21.90 22.78 21.90 22.67 +3.74 51 1,300 4,643 -800
27NOV26 92.50 P 0.00 0.00 0.00 25.10 +3.75 0 0 458 0
27NOV26 95.00 P 26.10 26.10 26.10 27.61 +3.76 53 2 303 -87
27NOV26 97.50 P 0.00 0.00 0.00 30.11 +3.76 57 0 164 0
27NOV26 100.00 P 31.10 31.10 31.10 32.61 +3.76 60 2 297 -2
27NOV26 102.50 P 0.00 0.00 0.00 35.20 +3.85 72 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.66 +3.81 72 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.10 +3.75 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.65 +3.80 78 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.20 +3.85 85 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.61 +3.76 78 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.23 +3.88 93 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.60 +3.75 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 55.26 +3.91 101 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 57.60 +3.75 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 60.25 +3.90 105 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 62.66 +3.81 101 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 65.15 +3.80 102 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.65 +3.80 105 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 70.15 +3.80 107 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.66 +3.81 110 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 75.15 +3.80 112 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 77.65 +3.80 114 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 82.75 +3.90 128 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 85.16 +3.81 121 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 87.75 +3.90 132 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 90.19 +3.84 129 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 92.65 +3.80 127 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 95.10 +3.75 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 97.60 +3.75 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 100.19 +3.84 137 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 102.64 +3.79 133 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 44 0
30DEC26 48.00 P 0.24 0.25 0.24 0.07 +0.06 38 16 41 +16
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.08 38 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.09 38 0 1,360 0
30DEC26 52.50 P 0.35 0.52 0.35 0.28 +0.20 38 191 623 +88
30DEC26 55.00 P 0.50 0.62 0.50 0.53 +0.35 38 135 564 +118
30DEC26 57.50 P 0.81 1.01 0.79 0.92 +0.57 38 141 337 +61
30DEC26 60.00 P 1.09 1.60 1.09 1.49 +0.84 38 41 3,620 -6
30DEC26 62.50 P 1.30 2.22 1.30 2.26 +1.16 39 62 2,146 +28
30DEC26 65.00 P 2.44 3.17 2.38 3.17 +1.43 38 126 2,325 +70
30DEC26 67.50 P 3.30 3.43 3.28 4.36 +1.79 38 813 1,879 +529
30DEC26 70.00 P 4.41 5.66 4.41 5.75 +2.24 38 188 11,774 -45
30DEC26 72.50 P 6.50 7.35 6.50 7.35 +2.54 37 85 1,456 -15
30DEC26 75.00 P 0.00 0.00 0.00 9.22 +2.88 38 0 3,222 0
30DEC26 77.50 P 10.86 11.01 10.86 11.19 +3.16 38 80 4,286 -75
30DEC26 80.00 P 12.50 13.00 12.30 13.00 +2.94 34 13 2,239 +10
30DEC26 82.50 P 15.00 15.00 15.00 15.53 +3.41 38 4 2,113 0
30DEC26 85.00 P 17.55 17.55 17.55 18.22 +4.19 45 1 7,072 -13
30DEC26 87.50 P 0.00 0.00 0.00 20.18 +3.59 37 0 1,359 0
30DEC26 90.00 P 22.04 22.65 21.99 22.67 +3.72 40 257 6,215 0
30DEC26 92.50 P 23.00 23.00 23.00 25.10 +3.72 0 1 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 27.61 +3.60 42 0 3,963 -819
30DEC26 97.50 P 0.00 0.00 0.00 30.11 +3.76 45 0 911 -500
30DEC26 100.00 P 0.00 0.00 0.00 32.61 +3.76 47 0 556 -690
30DEC26 102.50 P 0.00 0.00 0.00 35.25 +3.90 58 0 0 -28
30DEC26 105.00 P 37.06 37.06 37.06 37.78 +3.93 61 1 735 -30
30DEC26 107.50 P 0.00 0.00 0.00 40.10 +3.75 0 0 0 0
30DEC26 110.00 P 41.52 41.52 41.52 42.65 +3.80 60 2 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 45.20 +3.85 66 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 47.61 +3.76 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.23 +3.88 72 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.80 +3.95 76 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.26 +3.91 77 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 57.60 +3.75 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.30 +3.95 83 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.80 +3.95 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 65.15 +3.80 79 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.65 +3.80 81 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 70.15 +3.80 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.66 +3.81 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 75.15 +3.80 87 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 77.65 +3.80 88 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.75 +3.90 98 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 85.16 +3.81 94 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 87.75 +3.90 101 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 90.19 +3.84 99 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 92.79 +3.94 106 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 95.10 +3.75 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 97.60 +3.75 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 100.19 +3.84 106 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 102.64 +3.79 103 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.10 +0.07 38 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.13 +0.09 38 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.17 +0.11 37 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.22 +0.14 37 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.29 +0.19 37 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 0.52 +0.32 38 0 1 0
28JAN27 55.00 P 1.13 1.13 1.13 0.87 +0.49 38 4 19 +4
28JAN27 57.50 P 0.00 0.00 0.00 1.36 +0.70 38 0 21 0
28JAN27 60.00 P 0.00 0.00 0.00 2.02 +0.95 38 0 297 0
28JAN27 62.50 P 0.00 0.00 0.00 2.88 +1.24 38 0 267 0
28JAN27 65.00 P 2.84 3.81 2.84 3.81 +1.42 37 7 210 0
28JAN27 67.50 P 4.47 4.88 4.47 5.02 +1.79 37 36 189 +16
28JAN27 70.00 P 0.00 0.00 0.00 6.41 +2.10 37 0 1,119 0
28JAN27 72.50 P 7.10 7.10 7.10 8.27 +2.70 39 14 638 0
28JAN27 75.00 P 8.21 8.55 8.21 9.82 +2.75 37 25 170 +2
28JAN27 77.50 P 0.00 0.00 0.00 11.45 +2.73 35 0 232 0
28JAN27 80.00 P 0.00 0.00 0.00 13.57 +2.94 36 0 180 0
28JAN27 82.50 P 0.00 0.00 0.00 15.68 +3.09 35 0 150 0
28JAN27 85.00 P 0.00 0.00 0.00 18.22 +3.76 39 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 20.19 +3.50 33 0 0 0
28JAN27 90.00 P 20.00 22.99 20.00 22.99 +3.76 42 86 157 +25
28JAN27 92.50 P 0.00 0.00 0.00 25.30 +3.80 42 0 2 0
28JAN27 95.00 P 26.15 26.15 26.15 27.71 +3.70 42 2 3 +2
28JAN27 97.50 P 0.00 0.00 0.00 30.24 +3.88 45 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 32.61 +3.76 42 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 35.25 +3.90 50 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 37.78 +3.93 54 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 40.10 +3.75 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 42.65 +3.80 53 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 45.20 +3.85 57 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 47.61 +3.76 54 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 50.23 +3.88 62 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 52.80 +3.95 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 55.26 +3.91 67 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 57.60 +3.75 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 60.30 +3.95 72 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 62.80 +3.95 74 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 65.15 +3.80 70 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 67.65 +3.80 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 70.15 +3.80 73 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 72.66 +3.81 75 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 75.15 +3.80 76 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 77.65 +3.80 77 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 82.75 +3.90 85 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.08 +0.05 38 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.08 37 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 +0.09 37 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 +0.13 38 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 +0.14 37 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.34 +0.18 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.42 +0.22 38 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.51 +0.26 38 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.62 +0.31 38 0 2 0
30MAR27 50.00 P 0.88 0.88 0.88 0.74 +0.35 38 2 612 -2
30MAR27 52.50 P 1.15 1.27 1.15 1.12 +0.49 38 5 143 +3
30MAR27 55.00 P 1.74 1.76 1.74 1.64 +0.67 38 90 113 +45
30MAR27 57.50 P 2.27 2.39 2.27 2.31 +0.88 38 240 433 +58
30MAR27 60.00 P 3.00 3.00 2.95 3.09 +1.07 38 91 6,646 -70
30MAR27 62.50 P 0.00 0.00 0.00 4.02 +1.27 38 0 604 0
30MAR27 65.00 P 4.82 5.02 4.77 5.02 +1.48 37 57 3,483 +37
30MAR27 67.50 P 5.44 6.25 5.44 6.25 +1.76 37 5 509 +1
30MAR27 70.00 P 6.63 7.50 6.60 7.62 +2.00 37 33 11,173 0
30MAR27 72.50 P 8.99 8.99 8.99 9.24 +2.35 37 5 1,952 +4
30MAR27 75.00 P 9.62 9.62 9.62 10.63 +2.29 35 4 1,202 0
30MAR27 77.50 P 0.00 0.00 0.00 12.51 +2.57 36 0 946 0
30MAR27 80.00 P 14.00 14.78 14.00 14.78 +3.05 38 24 751 +23
30MAR27 82.50 P 0.00 0.00 0.00 16.43 +2.40 36 0 425 0
30MAR27 85.00 P 18.52 18.52 18.52 18.54 +3.17 36 1 7,346 -1
30MAR27 87.50 P 0.00 0.00 0.00 20.70 +3.25 35 0 1,670 0
30MAR27 90.00 P 22.35 22.35 22.35 22.99 +3.76 35 1 4,989 -1
30MAR27 92.50 P 0.00 0.00 0.00 25.30 +3.56 35 0 759 0
30MAR27 95.00 P 26.45 26.45 26.45 27.80 +3.53 37 15 890 0
30MAR27 97.50 P 0.00 0.00 0.00 30.24 +3.63 38 0 459 0
30MAR27 100.00 P 31.20 33.00 31.20 32.80 +3.82 41 4 1,150 +2
30MAR27 102.50 P 0.00 0.00 0.00 35.25 +3.85 42 0 16 -814
30MAR27 105.00 P 0.00 0.00 0.00 37.78 +3.92 45 0 148 -337
30MAR27 107.50 P 0.00 0.00 0.00 40.16 +3.81 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 42.66 +3.81 46 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 45.20 +3.85 48 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 47.61 +3.76 46 0 147 0
30MAR27 117.50 P 0.00 0.00 0.00 50.23 +3.88 53 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 52.80 +3.95 56 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 55.26 +3.91 57 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 57.66 +3.81 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 60.30 +3.95 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 62.80 +3.95 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 65.15 +3.80 59 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 67.65 +3.80 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 70.15 +3.80 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 72.66 +3.81 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 75.15 +3.80 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 77.65 +3.80 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 80.15 +3.80 67 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 82.75 +3.90 71 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 85.16 +3.81 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 87.75 +3.90 74 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 90.19 +3.84 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 92.79 +3.94 77 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 95.15 +3.80 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 97.65 +3.80 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 100.19 +3.84 78 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 102.65 +3.80 77 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 +0.05 38 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 +0.05 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 +0.10 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.24 +0.12 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.28 +0.13 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.36 +0.17 38 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.43 +0.19 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.52 +0.22 38 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.63 +0.28 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.74 +0.30 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.86 +0.34 38 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 1.01 +0.39 38 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 1.17 +0.44 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.33 +0.48 38 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.54 +0.54 38 0 841 0
29JUN27 52.50 P 2.36 2.36 2.36 2.10 +0.70 38 15 75 +15
29JUN27 55.00 P 0.00 0.00 0.00 2.78 +0.86 38 0 131 0
29JUN27 57.50 P 3.33 3.33 3.33 3.61 +1.05 38 6 141 0
29JUN27 60.00 P 3.50 4.50 3.50 4.50 +1.19 38 16 367 +16
29JUN27 62.50 P 4.75 4.75 4.75 5.46 +1.33 38 4 169 +4
29JUN27 65.00 P 5.78 6.24 5.78 6.57 +1.54 37 48 3,271 +45
29JUN27 67.50 P 6.95 7.67 6.95 7.81 +1.73 37 5 324 -2
29JUN27 70.00 P 8.25 9.08 8.25 9.18 +1.92 37 33 7,082 +32
29JUN27 72.50 P 0.00 0.00 0.00 10.78 +2.22 37 0 605 0
29JUN27 75.00 P 11.32 11.32 11.32 12.43 +2.44 38 10 3,737 +10
29JUN27 77.50 P 0.00 0.00 0.00 13.99 +2.44 37 0 552 0
29JUN27 80.00 P 16.30 16.30 16.30 16.30 +3.06 39 3 986 -3
29JUN27 82.50 P 0.00 0.00 0.00 17.58 +2.72 36 0 340 0
29JUN27 85.00 P 18.93 18.93 18.93 19.72 +2.96 37 1 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 21.86 +2.98 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 23.98 +3.12 38 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 26.14 +2.77 38 0 388 0
29JUN27 95.00 P 0.00 0.00 0.00 28.24 +3.38 36 0 94 0
29JUN27 97.50 P 0.00 0.00 0.00 30.63 +3.36 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 32.80 +3.57 35 1 36 +1
29JUN27 102.50 P 0.00 0.00 0.00 35.32 +3.52 37 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 37.78 +3.64 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.16 +3.65 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.66 +3.73 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 45.20 +3.82 42 0 19 -2
29JUN27 115.00 P 0.00 0.00 0.00 47.61 +3.76 40 0 35 0
29JUN27 117.50 P 0.00 0.00 0.00 50.23 +3.88 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 52.80 +3.95 48 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 55.26 +3.91 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 57.66 +3.81 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 60.30 +3.95 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 62.80 +3.95 53 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 65.15 +3.80 51 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 67.65 +3.80 52 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 70.15 +3.80 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 72.66 +3.81 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 75.15 +3.80 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 77.65 +3.80 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 80.15 +3.80 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 82.75 +3.90 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 85.16 +3.81 60 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 87.75 +3.90 63 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 90.19 +3.84 63 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 92.79 +3.94 66 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 95.15 +3.80 63 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 97.65 +3.80 64 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 100.19 +3.84 67 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 102.65 +3.80 66 0 0 0
29SEP27 28.00 P 0.32 0.32 0.32 0.04 - 38 7 7 -
29SEP27 29.00 P 0.35 0.35 0.35 0.05 +0.02 38 2 34 +2
29SEP27 30.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.18 +0.08 38 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.23 +0.10 38 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.28 +0.12 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.33 +0.13 38 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.42 +0.17 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.50 +0.20 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.58 +0.22 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.70 +0.26 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.81 +0.30 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.93 +0.33 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.09 +0.36 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.25 +0.40 38 0 22 0
29SEP27 46.00 P 1.66 1.66 1.66 1.41 +0.45 38 30 40 0
29SEP27 47.00 P 1.86 1.91 1.86 1.61 +0.49 38 16 17 +16
29SEP27 48.00 P 0.00 0.00 0.00 1.83 +0.55 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.04 +0.60 38 0 36 0
29SEP27 50.00 P 2.36 2.36 2.36 2.27 +0.64 38 1 84 0
29SEP27 52.50 P 3.10 3.10 3.03 2.96 +0.80 38 5 62 +1
29SEP27 55.00 P 0.00 0.00 0.00 3.76 +0.94 38 0 172 0
29SEP27 57.50 P 0.00 0.00 0.00 4.51 +0.97 38 0 75 0
29SEP27 60.00 P 4.85 5.50 4.85 5.50 +1.19 37 25 34 +10
29SEP27 62.50 P 6.54 6.54 6.54 6.52 +1.34 37 15 90 0
29SEP27 65.00 P 0.00 0.00 0.00 7.59 +1.38 37 0 215 0
29SEP27 67.50 P 8.31 8.97 8.31 8.97 +1.74 37 3 276 +3
29SEP27 70.00 P 9.47 9.47 9.47 10.37 +1.93 37 15 1,509 0
29SEP27 72.50 P 11.69 11.69 11.69 11.93 +2.17 37 15 626 +15
29SEP27 75.00 P 12.90 13.32 12.90 13.64 +2.48 38 20 608 +5
29SEP27 77.50 P 0.00 0.00 0.00 15.04 +2.25 37 0 243 0
29SEP27 80.00 P 0.00 0.00 0.00 17.06 +2.67 37 0 360 0
29SEP27 82.50 P 0.00 0.00 0.00 18.73 +2.70 37 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 20.86 +3.06 38 0 64 0
29SEP27 87.50 P 0.00 0.00 0.00 22.63 +2.28 37 0 30 0
29SEP27 90.00 P 25.02 25.02 24.87 24.87 +3.29 38 5 3,521 +5
29SEP27 92.50 P 0.00 0.00 0.00 26.90 +3.00 38 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 29.03 +3.10 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.21 +3.16 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.46 +3.27 38 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 35.73 +3.34 38 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.04 +3.40 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.40 +3.48 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 42.78 +3.53 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 45.20 +3.59 38 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 47.64 +3.64 38 0 4 0
29SEP27 117.50 P 0.00 0.00 0.00 50.23 +3.81 41 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 52.80 +3.93 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 55.26 +3.91 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 57.66 +3.81 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 60.30 +3.95 47 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 62.80 +3.95 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 65.15 +3.80 46 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 67.65 +3.80 47 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 70.15 +3.80 48 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 72.66 +3.81 49 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 75.15 +3.80 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 77.65 +3.80 51 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 80.15 +3.80 52 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 82.75 +3.90 55 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 85.16 +3.81 54 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 87.75 +3.90 57 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 90.19 +3.84 57 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 92.79 +3.94 60 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 95.15 +3.80 58 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 97.65 +3.80 58 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 100.19 +3.84 60 0 0 0
TOTAL PUT 15,841 205,147 +82
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$ 21.780
29OCT26 15.50 C 0.00 0.00 0.00 6.44 -0.53 172 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.96 -0.51 164 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.45 -0.52 148 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.93 -0.54 131 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.42 -0.55 117 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.91 -0.56 103 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.39 -0.58 87 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.88 -0.60 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.32 -0.66 48 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 1.85 -0.65 46 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 1.04 -0.56 47 0 89 0
29OCT26 22.00 C 0.83 0.83 0.61 0.48 -0.39 47 8 57 +5
29OCT26 23.00 C 0.36 0.36 0.36 0.17 -0.20 47 15 517 +15
29OCT26 24.00 C 0.06 0.06 0.06 0.05 -0.09 48 70 412 +70
29OCT26 25.00 C 0.04 0.04 0.04 0.01 -0.03 47 90 400 -90
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 375 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 106 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 5.53 -0.50 69 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.05 -0.50 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.57 -0.45 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.11 -0.51 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.67 -0.46 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.15 -0.57 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.77 -0.55 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.41 -0.52 49 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.78 -0.45 49 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 1.27 -0.35 49 0 110 0
27NOV26 23.00 C 1.12 1.12 0.90 0.86 -0.31 48 14 161 +1
27NOV26 24.00 C 0.63 0.63 0.63 0.57 -0.22 48 3 76 +1
27NOV26 25.00 C 0.41 0.41 0.41 0.37 -0.15 48 2 38 0
27NOV26 26.00 C 0.00 0.00 0.00 0.25 -0.10 49 0 144 0
27NOV26 27.00 C 0.00 0.00 0.00 0.15 -0.08 49 0 36 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 131 0
27NOV26 29.00 C 0.09 0.09 0.09 0.06 -0.03 50 15 107 +15
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 62 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 154 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.63 -0.49 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.14 -0.50 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.67 -0.51 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.21 -0.51 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.77 -0.50 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.34 -0.50 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.94 -0.48 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.45 -0.54 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.09 -0.52 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.85 -0.40 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.24 -0.41 47 0 66 0
30DEC26 22.00 C 0.00 0.00 0.00 1.69 -0.38 45 0 72 0
30DEC26 23.00 C 1.48 1.48 1.48 1.29 -0.29 46 15 139 +15
30DEC26 24.00 C 1.03 1.03 1.03 0.96 -0.24 45 2 112 +2
30DEC26 25.00 C 0.85 0.85 0.76 0.71 -0.16 45 42 173 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 -0.16 46 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.12 46 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.09 45 0 2,539 0
30DEC26 29.00 C 0.24 0.25 0.24 0.18 -0.07 45 30 51 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 693 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 503 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 111 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
28JAN27 16.50 C 0.00 0.00 0.00 5.84 -0.48 53 0 157 0
28JAN27 17.00 C 0.00 0.00 0.00 5.41 -0.47 52 0 147 0
28JAN27 17.50 C 0.00 0.00 0.00 4.99 -0.46 51 0 137 0
28JAN27 18.00 C 0.00 0.00 0.00 4.59 -0.45 50 0 195 0
28JAN27 18.50 C 0.00 0.00 0.00 4.21 -0.45 49 0 259 0
28JAN27 19.00 C 0.00 0.00 0.00 3.85 -0.41 49 0 162 0
28JAN27 19.50 C 0.00 0.00 0.00 3.41 -0.48 45 0 130 0
28JAN27 20.00 C 0.00 0.00 0.00 3.16 -0.39 47 0 0 0
28JAN27 21.00 C 2.64 2.64 2.62 2.54 -0.43 46 30 45 +29
28JAN27 22.00 C 0.00 0.00 0.00 2.05 -0.41 45 0 30 0
28JAN27 23.00 C 1.71 1.71 1.71 1.64 -0.30 45 15 67 0
28JAN27 24.00 C 0.00 0.00 0.00 1.30 -0.26 45 0 64 0
28JAN27 25.00 C 0.00 0.00 0.00 1.00 -0.25 45 0 13 0
28JAN27 26.00 C 0.00 0.00 0.00 0.81 -0.17 46 0 215 0
28JAN27 27.00 C 0.00 0.00 0.00 0.63 -0.13 46 0 297 0
28JAN27 28.00 C 0.00 0.00 0.00 0.48 -0.11 46 0 162 0
28JAN27 29.00 C 0.00 0.00 0.00 0.36 -0.09 46 0 90 0
28JAN27 30.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 16 0
30MAR27 15.50 C 0.00 0.00 0.00 7.02 -0.48 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.59 -0.47 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.18 -0.47 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.78 -0.49 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.40 -0.47 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.04 -0.46 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.69 -0.43 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.35 -0.42 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.04 -0.39 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 3.74 -0.37 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.13 -0.44 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.68 -0.37 46 0 1 0
30MAR27 23.00 C 2.36 2.36 2.36 2.26 -0.36 46 15 45 +14
30MAR27 24.00 C 0.00 0.00 0.00 1.90 -0.33 45 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.26 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.33 -0.25 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.11 -0.21 46 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 -0.19 45 0 29 0
30MAR27 29.00 C 0.00 0.00 0.00 0.75 -0.16 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.62 -0.13 45 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.11 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.06 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.06 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30MAR27 38.00 C 0.25 0.25 0.25 0.12 -0.03 45 1 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 7.41 -0.47 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.02 -0.47 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.65 -0.47 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.29 -0.46 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.94 -0.45 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.61 -0.43 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.29 -0.42 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.99 -0.40 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.70 -0.39 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.42 -0.38 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.91 -0.34 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.40 -0.35 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 2.99 -0.33 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.63 -0.30 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.31 -0.15 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.04 -0.18 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 1.78 -0.14 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 1.56 -0.17 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.36 -0.17 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.18 -0.14 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.03 -0.13 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.89 -0.12 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.78 -0.10 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.67 -0.09 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.59 -0.07 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.51 -0.07 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.34 -0.04 46 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 7.02 -0.47 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.70 -0.45 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.38 -0.44 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.06 -0.44 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.78 -0.41 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.50 -0.40 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.22 -0.41 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.95 -0.38 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.45 -0.42 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.01 -0.40 47 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.63 -0.33 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.26 -0.33 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.92 -0.34 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.63 -0.32 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.38 -0.27 46 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.12 -0.28 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 1.91 -0.23 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.71 -0.23 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.53 -0.21 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.38 -0.18 46 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.23 -0.18 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.10 -0.17 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.00 -0.13 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.89 -0.14 46 0 3 0
TOTAL CALL 367 14,798 +77
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29OCT26 19.00 P 0.03 0.03 0.03 0.01 0.00 48 10 87 -8
29OCT26 19.50 P 0.03 0.03 0.03 0.03 +0.02 49 2 162 -2
29OCT26 20.00 P 0.07 0.07 0.06 0.06 +0.03 47 3 328 -1
29OCT26 21.00 P 0.20 0.22 0.19 0.25 +0.13 47 11 287 +4
29OCT26 22.00 P 0.41 0.66 0.41 0.66 +0.28 45 64 486 +30
29OCT26 23.00 P 1.28 1.28 1.28 1.37 +0.46 46 1 453 -1
29OCT26 24.00 P 0.00 0.00 0.00 2.25 +0.59 45 0 293 0
29OCT26 25.00 P 0.00 0.00 0.00 3.22 +0.65 0 0 279 0
29OCT26 26.00 P 0.00 0.00 0.00 4.22 +0.58 0 0 56 0
29OCT26 27.00 P 0.00 0.00 0.00 5.22 +0.56 0 0 2 -77
29OCT26 28.00 P 0.00 0.00 0.00 6.22 +0.58 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.22 +0.59 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.22 +0.57 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.22 +0.59 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.22 +0.60 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.22 +0.58 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.22 +0.67 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.22 +0.56 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 14.22 +0.60 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 8 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.04 50 0 31 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 +0.06 49 0 14 0
27NOV26 18.50 P 0.00 0.00 0.00 0.23 +0.08 49 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.32 +0.10 49 0 117 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 +0.13 49 0 74 0
27NOV26 20.00 P 0.00 0.00 0.00 0.59 +0.17 50 0 79 0
27NOV26 21.00 P 0.73 0.88 0.68 0.94 +0.22 49 23 63 +15
27NOV26 22.00 P 1.28 1.30 1.28 1.43 +0.35 49 115 1,386 +115
27NOV26 23.00 P 1.81 1.81 1.81 1.98 +0.35 47 30 2,642 0
27NOV26 24.00 P 0.00 0.00 0.00 2.74 +0.40 49 0 671 0
27NOV26 25.00 P 0.00 0.00 0.00 3.54 +0.53 49 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 4.27 +0.45 38 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 5.22 +0.43 0 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 6.26 +0.53 49 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 7.23 +0.58 48 0 7 0
27NOV26 30.00 P 0.00 0.00 0.00 8.22 +0.57 0 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 9.22 +0.59 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.22 +0.58 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.22 +0.58 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.22 +0.65 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.22 +0.56 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 14.22 +0.57 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 24 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 39 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 13 0
30DEC26 17.00 P 0.26 0.26 0.26 0.18 +0.05 45 2 2 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.07 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.09 45 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.11 45 0 76 0
30DEC26 19.00 P 0.53 0.53 0.53 0.57 +0.14 46 2 44 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.17 46 0 27 0
30DEC26 20.00 P 0.76 0.83 0.76 0.89 +0.20 46 18 47 +11
30DEC26 21.00 P 1.11 1.22 1.11 1.31 +0.28 46 12 566 +10
30DEC26 22.00 P 1.66 1.66 1.64 1.76 +0.34 45 60 222 -56
30DEC26 23.00 P 2.21 2.21 2.21 2.35 +0.38 44 15 272 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.02 +0.45 44 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.79 +0.49 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.48 +0.53 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.32 +0.36 38 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.26 +0.43 38 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 7.30 +0.55 45 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 8.25 +0.57 44 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 9.23 +0.59 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.22 +0.58 0 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 11.22 +0.58 0 0 314 0
30DEC26 34.00 P 0.00 0.00 0.00 12.22 +0.64 0 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 13.22 +0.56 0 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.22 +0.57 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.22 +0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.22 +0.64 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.22 +0.63 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.22 +0.64 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.22 +0.64 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.22 +0.64 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.22 +0.64 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.22 +0.63 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.22 +0.63 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.26 +0.08 46 0 3 0
28JAN27 17.00 P 0.00 0.00 0.00 0.33 +0.09 46 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.43 +0.11 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.54 +0.13 46 0 0 0
28JAN27 18.50 P 0.65 0.65 0.65 0.68 +0.17 46 5 5 +5
28JAN27 19.00 P 0.00 0.00 0.00 0.82 +0.18 46 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.99 +0.21 46 0 0 0
28JAN27 20.00 P 1.08 1.08 1.08 1.18 +0.25 46 5 6 +4
28JAN27 21.00 P 1.46 1.46 1.46 1.59 +0.31 46 14 14 +14
28JAN27 22.00 P 1.77 1.95 1.77 2.09 +0.39 45 32 35 +14
28JAN27 23.00 P 0.00 0.00 0.00 2.62 +0.36 44 0 55 0
28JAN27 24.00 P 0.00 0.00 0.00 3.28 +0.41 44 0 17 0
28JAN27 25.00 P 0.00 0.00 0.00 3.93 +0.33 42 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 4.70 +0.34 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.53 +0.37 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.39 +0.39 40 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.30 +0.43 40 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.34 +0.54 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.29 +0.57 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 10.25 +0.58 45 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 11.23 +0.59 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 +0.07 45 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 +0.08 45 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 +0.10 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.62 +0.11 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 +0.13 45 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.14 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.17 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.22 46 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.42 +0.27 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.59 +0.23 45 0 84 0
30MAR27 21.00 P 0.00 0.00 0.00 2.05 +0.29 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 +0.32 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.13 +0.37 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.88 +0.49 46 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.38 +0.31 43 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 5.12 +0.32 43 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.89 +0.33 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.71 +0.35 42 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 7.55 +0.37 42 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.47 +0.42 42 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 9.36 +0.43 41 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 10.28 +0.44 40 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 11.31 +0.55 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.27 +0.57 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.24 +0.58 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.23 +0.58 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.22 +0.63 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.22 +0.63 0 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 17.22 +0.63 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.22 +0.63 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 19.22 +0.63 0 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.12 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.13 46 0 248 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 +0.16 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 +0.16 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.25 +0.19 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.43 +0.21 46 0 16 0
29JUN27 18.50 P 0.00 0.00 0.00 1.61 +0.21 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.79 +0.21 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.00 +0.22 46 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 +0.24 46 0 46 0
29JUN27 21.00 P 0.00 0.00 0.00 2.70 +0.30 46 0 130 0
29JUN27 22.00 P 0.00 0.00 0.00 3.19 +0.28 45 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 3.74 +0.34 44 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.34 +0.38 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.01 +0.27 44 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.72 +0.29 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.47 +0.31 44 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.24 +0.32 44 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 8.04 +0.34 44 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.86 +0.34 44 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.71 +0.36 44 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.57 +0.37 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.46 +0.39 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.36 +0.40 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.27 +0.40 40 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 14.36 +0.57 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.31 +0.59 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.27 +0.59 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 17.24 +0.60 45 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.27 +0.13 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.41 +0.13 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.60 +0.16 46 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 1.80 +0.16 46 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 1.96 +0.14 45 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 2.16 +0.15 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.38 +0.16 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.59 +0.16 45 0 11 0
29SEP27 21.00 P 3.11 3.11 3.11 3.07 +0.18 44 15 15 +15
29SEP27 22.00 P 0.00 0.00 0.00 3.63 +0.20 44 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.21 +0.26 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.85 +0.35 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.57 +0.37 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.18 +0.30 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.90 +0.29 44 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 7.66 +0.30 44 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 8.44 +0.32 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.24 +0.33 44 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 10.06 +0.34 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.89 +0.35 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.75 +0.36 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.62 +0.38 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.50 +0.38 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.40 +0.39 42 0 0 0
TOTAL PUT 439 17,323 +111
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$ 338.400
23OCT26 282.50 C 0.00 0.00 0.00 55.93 - 111 0 0 -
23OCT26 285.00 C 0.00 0.00 0.00 53.43 - 106 0 0 -
23OCT26 287.50 C 0.00 0.00 0.00 50.93 - 100 0 0 -
23OCT26 290.00 C 0.00 0.00 0.00 48.43 - 95 0 0 -
23OCT26 292.50 C 0.00 0.00 0.00 45.93 - 90 0 0 -
23OCT26 295.00 C 0.00 0.00 0.00 43.43 - 84 0 0 -
23OCT26 297.50 C 0.00 0.00 0.00 40.93 - 79 0 0 -
23OCT26 300.00 C 0.00 0.00 0.00 38.43 - 74 0 0 -
23OCT26 305.00 C 0.00 0.00 0.00 33.45 - 78 0 0 -
23OCT26 310.00 C 0.00 0.00 0.00 28.50 -26.36 77 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 23.63 -26.23 77 0 0 0
23OCT26 320.00 C 18.37 18.37 17.91 18.93 -25.95 77 17 17 +17
23OCT26 325.00 C 14.19 14.19 14.09 14.10 -25.82 65 30 30 +30
23OCT26 330.00 C 22.28 22.28 10.50 10.30 -24.70 71 58 16 +16
23OCT26 335.00 C 17.91 17.91 6.71 7.09 -23.08 73 122 69 +69
23OCT26 340.00 C 13.00 13.78 3.70 4.57 -20.91 75 1,323 671 +671
23OCT26 345.00 C 7.13 9.50 1.92 2.75 -17.64 75 1,871 406 +406
23OCT26 350.00 C 7.00 8.00 0.97 1.53 -14.84 76 982 301 +301
23OCT26 355.00 C 4.80 4.80 0.43 0.79 -11.95 76 1,862 733 +726
23OCT26 360.00 C 3.00 3.83 0.26 0.37 -9.23 76 284 94 +66
23OCT26 365.00 C 1.50 1.50 0.12 0.17 -6.80 77 583 502 +298
23OCT26 370.00 C 0.64 0.64 0.17 0.07 -4.80 77 76 253 -12
23OCT26 375.00 C 0.38 0.38 0.10 0.03 -3.24 78 5 168 -3
23OCT26 380.00 C 0.36 0.36 0.06 0.01 -2.09 78 71 449 -8
23OCT26 385.00 C 0.13 0.13 0.13 0.01 -1.29 86 2 159 -2
23OCT26 390.00 C 0.50 0.50 0.10 0.01 -0.76 93 206 503 +198
23OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.42 101 0 148 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.24 108 0 733 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.12 116 0 36 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.06 123 0 136 0
23OCT26 415.00 C 0.01 0.01 0.01 0.01 -0.02 130 2 514 -2
23OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.01 137 0 101 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 143 0 63 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 150 0 92 0
23OCT26 435.00 C 0.01 0.01 0.01 0.01 0.00 157 100 340 0
23OCT26 440.00 C 0.01 0.01 0.01 0.01 0.00 163 276 562 0
23OCT26 445.00 C 0.01 0.01 0.01 0.01 0.00 169 1 137 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,322 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 182 0 2,155 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 188 0 289 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 194 0 122 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 200 1 159 -1
23OCT26 475.00 C 0.01 0.01 0.01 0.01 0.00 206 100 168 0
23OCT26 480.00 C 0.01 0.01 0.01 0.01 0.00 212 350 398 0
23OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 217 0 152 0
23OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 223 0 359 0
23OCT26 495.00 C 0.01 0.01 0.01 0.01 0.00 228 100 645 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 234 0 122 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 239 0 252 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 245 0 28 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 250 0 158 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 255 0 55 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
23OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 265 0 28 0
23OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 270 0 33 0
23OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 275 0 47 0
23OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 280 0 17 0
23OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 285 0 24 0
23OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 290 0 2 0
23OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 295 0 15 0
23OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
23OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 304 0 15 0
23OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 313 0 8 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 148.52 - 117 0 0 -
29OCT26 192.50 C 0.00 0.00 0.00 146.02 - 104 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 143.52 - 0 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 141.02 - 0 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 138.52 - 0 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 133.53 -26.42 104 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 128.53 -26.42 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 123.53 -26.42 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 118.54 -26.42 92 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 113.54 -26.42 74 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 108.54 -26.42 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 103.55 -26.42 80 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 98.55 -26.42 68 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 93.55 -26.42 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 88.56 -26.42 68 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 83.56 -26.42 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 78.56 -26.42 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 73.57 -26.42 56 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 68.58 -26.41 56 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 63.60 -26.40 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 58.63 -26.37 56 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 53.70 -26.30 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 48.80 -26.21 56 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 43.97 -26.05 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 39.25 -25.79 56 0 0 0
29OCT26 310.00 C 31.13 31.13 31.13 30.24 -24.88 56 15 15 +15
29OCT26 320.00 C 0.00 0.00 0.00 22.15 -23.21 56 0 0 0
29OCT26 330.00 C 25.00 25.00 14.40 14.96 -20.99 54 642 633 +633
29OCT26 340.00 C 13.50 13.50 8.66 9.62 -17.59 54 102 102 +92
29OCT26 350.00 C 10.37 10.37 5.02 5.83 -13.68 55 1,558 652 +638
29OCT26 360.00 C 6.50 7.49 2.48 3.29 -9.46 55 547 299 +298
29OCT26 370.00 C 3.40 3.53 1.21 1.73 -6.30 56 402 744 +209
29OCT26 380.00 C 2.92 4.00 0.66 0.85 -3.86 56 1,116 1,122 +740
29OCT26 390.00 C 1.99 1.99 0.42 0.42 -2.15 57 211 359 +83
29OCT26 400.00 C 0.52 0.52 0.27 0.18 -1.12 56 185 631 +23
29OCT26 410.00 C 0.00 0.00 0.00 0.08 -0.53 57 0 327 0
29OCT26 420.00 C 0.30 0.30 0.25 0.03 -0.26 57 117 594 0
29OCT26 430.00 C 0.34 0.34 0.34 0.01 -0.11 56 100 303 -14
29OCT26 440.00 C 0.20 0.27 0.20 0.01 -0.04 61 16 428 -16
29OCT26 450.00 C 0.25 0.25 0.14 0.01 -0.01 66 45 835 -15
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 71 0 240 0
29OCT26 470.00 C 0.27 0.27 0.27 0.01 0.00 75 10 616 0
29OCT26 480.00 C 0.23 0.23 0.14 0.01 0.00 80 3 1,206 -3
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,436 0
29OCT26 500.00 C 0.01 0.01 0.01 0.01 0.00 88 2 1,898 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 92 0 941 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,448 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 100 0 690 0
29OCT26 540.00 C 0.01 0.15 0.01 0.01 0.00 104 8 701 -2
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 107 2 669 0
29OCT26 560.00 C 0.01 0.11 0.01 0.01 0.00 111 15 880 -3
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 115 0 324 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 118 0 286 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 121 0 377 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 125 0 478 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 128 0 349 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 134 0 183 0
29OCT26 640.00 C 0.10 0.10 0.10 0.01 0.00 137 9 281 -9
29OCT26 650.00 C 0.10 0.10 0.10 0.01 0.00 141 10 351 -2
29OCT26 660.00 C 0.09 0.09 0.09 0.01 0.00 144 12 307 -12
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 146 0 68 0
29OCT26 680.00 C 0.09 0.09 0.09 0.01 0.00 149 10 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 152 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 155 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 158 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 160 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 168 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 171 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 173 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 176 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 178 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 181 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 183 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 185 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 187 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 190 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 192 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 196 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 199 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 203 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 207 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 213 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 215 0 35 0
30OCT26 282.50 C 0.00 0.00 0.00 56.24 - 56 0 0 -
30OCT26 285.00 C 0.00 0.00 0.00 53.79 - 56 0 0 -
30OCT26 287.50 C 0.00 0.00 0.00 51.36 - 56 0 0 -
30OCT26 290.00 C 0.00 0.00 0.00 48.94 - 56 0 0 -
30OCT26 292.50 C 0.00 0.00 0.00 46.54 - 56 0 0 -
30OCT26 295.00 C 0.00 0.00 0.00 44.16 - 56 0 0 -
30OCT26 297.50 C 0.00 0.00 0.00 41.81 - 56 0 0 -
30OCT26 300.00 C 0.00 0.00 0.00 39.50 - 56 0 0 -
30OCT26 305.00 C 0.00 0.00 0.00 34.99 - 56 0 0 -
30OCT26 310.00 C 0.00 0.00 0.00 30.66 -24.58 56 0 0 0
30OCT26 315.00 C 0.00 0.00 0.00 26.56 -23.83 56 0 0 0
30OCT26 320.00 C 24.76 24.76 22.36 22.40 -23.21 54 40 40 +40
30OCT26 325.00 C 29.48 29.48 29.48 18.74 -22.19 53 40 40 +40
30OCT26 330.00 C 25.40 25.40 20.37 15.54 -20.86 54 71 70 +70
30OCT26 335.00 C 21.52 21.52 13.39 12.78 -19.26 54 34 30 +30
30OCT26 340.00 C 13.80 13.80 9.77 10.35 -17.56 55 1,618 1,602 +1,602
30OCT26 345.00 C 11.00 11.00 7.96 8.27 -15.45 55 209 208 +208
30OCT26 350.00 C 11.38 11.38 5.70 6.51 -13.34 55 36 45 +35
30OCT26 355.00 C 6.10 6.80 4.40 5.05 -11.59 55 499 499 +496
30OCT26 360.00 C 4.92 6.50 3.21 3.86 -9.93 55 100 577 +77
30OCT26 365.00 C 8.69 8.69 2.09 2.90 -8.37 55 291 186 +160
30OCT26 370.00 C 4.00 4.00 1.50 2.15 -6.93 56 267 576 +17
30OCT26 375.00 C 2.60 2.90 1.20 1.57 -5.64 56 105 102 +94
30OCT26 380.00 C 1.50 2.15 0.89 1.13 -4.52 56 245 165 +143
30OCT26 385.00 C 1.12 1.41 1.12 0.80 -3.56 56 64 72 +60
30OCT26 390.00 C 0.75 0.89 0.55 0.56 -2.75 56 80 159 +7
30OCT26 395.00 C 0.64 0.73 0.64 0.39 -2.09 56 30 47 +20
30OCT26 400.00 C 0.44 0.61 0.33 0.28 -1.55 56 155 349 +133
30OCT26 405.00 C 0.00 0.00 0.00 0.19 -1.15 56 0 56 0
30OCT26 410.00 C 0.00 0.00 0.00 0.13 -0.83 57 0 30 0
30OCT26 415.00 C 0.00 0.00 0.00 0.08 -0.60 56 0 60 0
30OCT26 420.00 C 0.27 0.27 0.27 0.06 -0.41 57 15 30 +15
30OCT26 425.00 C 0.25 0.25 0.25 0.04 -0.31 57 15 15 +15
30OCT26 430.00 C 0.00 0.00 0.00 0.03 -0.21 58 0 16 0
30OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.15 55 0 5 0
30OCT26 440.00 C 0.11 0.11 0.11 0.01 -0.10 57 100 124 +100
30OCT26 445.00 C 0.05 0.05 0.05 0.01 -0.06 59 180 335 +180
30OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
30OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 48 0
30OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 46 0
30OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 149.01 - 54 0 0 -
27NOV26 192.50 C 0.00 0.00 0.00 146.52 - 54 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 144.02 - 0 0 0 -
27NOV26 197.50 C 0.00 0.00 0.00 141.53 - 0 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 139.04 - 47 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 134.06 -26.41 49 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 129.08 -26.41 48 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 124.11 -26.40 50 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 119.14 -26.38 50 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 114.18 -26.36 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 109.22 -26.34 49 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 104.29 -26.29 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 99.37 -26.24 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 94.48 -26.16 49 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 89.63 -26.05 49 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 84.82 -25.91 49 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 80.07 -25.72 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 75.38 -25.50 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 70.76 -25.23 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 66.24 -24.89 49 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 61.82 -23.34 49 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 57.52 -23.74 49 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 53.34 -22.82 49 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 49.31 -22.28 49 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 45.44 -22.23 49 0 0 0
27NOV26 310.00 C 38.36 38.36 38.36 38.18 -20.71 49 15 15 +15
27NOV26 320.00 C 34.82 34.82 34.82 30.85 -19.76 47 5 5 +5
27NOV26 330.00 C 25.10 25.10 25.10 25.18 -17.74 48 1 31 +1
27NOV26 340.00 C 22.66 24.55 19.60 20.24 -15.66 48 62 50 +50
27NOV26 350.00 C 18.66 19.63 15.17 16.10 -13.52 48 310 282 +282
27NOV26 360.00 C 15.50 17.09 11.80 12.63 -10.74 48 88 95 +70
27NOV26 370.00 C 12.00 13.26 8.70 9.79 -8.95 49 257 610 +103
27NOV26 380.00 C 8.80 9.60 6.37 7.49 -7.33 49 145 227 +63
27NOV26 390.00 C 9.99 9.99 4.70 5.66 -5.90 49 249 257 +198
27NOV26 400.00 C 4.90 5.17 3.45 4.23 -4.67 49 697 2,226 +163
27NOV26 410.00 C 3.38 3.38 2.55 3.12 -3.64 49 49 200 -1
27NOV26 420.00 C 2.30 2.60 1.96 2.28 -2.79 49 90 411 +48
27NOV26 430.00 C 1.72 1.80 1.72 1.65 -2.10 49 36 474 +33
27NOV26 440.00 C 1.24 1.42 1.22 1.22 -1.53 49 52 377 -39
27NOV26 450.00 C 1.05 1.11 0.96 0.89 -1.10 50 120 1,140 +43
27NOV26 460.00 C 0.92 0.92 0.88 0.61 -0.86 49 6 452 -6
27NOV26 470.00 C 0.85 0.85 0.74 0.44 -0.57 50 52 798 -31
27NOV26 480.00 C 0.70 0.70 0.70 0.30 -0.43 49 1 1,696 +1
27NOV26 490.00 C 0.67 0.67 0.62 0.21 -0.30 50 3 824 +2
27NOV26 500.00 C 0.00 0.00 0.00 0.14 -0.21 49 0 1,061 0
27NOV26 510.00 C 0.39 0.49 0.39 0.09 -0.15 49 11 487 -1
27NOV26 520.00 C 0.26 0.26 0.26 0.06 -0.10 49 1 458 0
27NOV26 530.00 C 0.30 0.40 0.30 0.05 -0.06 50 97 430 +5
27NOV26 540.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 163 0
27NOV26 550.00 C 0.36 0.36 0.36 0.02 -0.03 50 14 905 0
27NOV26 560.00 C 1.00 1.00 1.00 0.01 -0.03 48 1 209 0
27NOV26 570.00 C 0.30 0.30 0.30 0.01 -0.01 50 1 373 -1
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,249 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
27NOV26 610.00 C 0.30 0.30 0.30 0.01 0.00 56 10 41 -3
27NOV26 620.00 C 0.20 0.20 0.20 0.01 0.00 57 5 462 0
27NOV26 630.00 C 0.13 0.15 0.13 0.01 0.00 59 4 83 +4
27NOV26 640.00 C 0.12 0.13 0.12 0.01 0.00 60 3 130 +3
27NOV26 650.00 C 0.18 0.18 0.11 0.01 0.00 61 60 341 +50
27NOV26 660.00 C 0.10 0.10 0.10 0.01 0.00 63 64 587 +64
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 70 0 483 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 149.59 - 46 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 147.11 - 46 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 144.64 - 46 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 142.16 - 46 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 139.69 - 46 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 134.76 -26.32 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 129.83 -26.28 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 124.93 -26.22 46 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 120.05 -26.15 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 115.19 -26.05 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 110.37 -25.19 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 105.58 -25.79 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 100.85 -24.76 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 96.16 -24.48 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 91.54 -24.14 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 86.99 -23.74 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 82.52 -24.47 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 78.14 -23.65 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 73.86 -23.61 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 69.68 -21.95 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 65.61 -21.88 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 61.67 -21.55 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 57.85 -21.39 46 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 54.16 -20.41 46 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 50.61 -19.92 46 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 42.79 -19.53 44 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 36.74 -17.86 44 0 0 0
30DEC26 330.00 C 30.73 30.73 30.73 31.42 -16.01 44 1 61 +1
30DEC26 340.00 C 32.25 32.45 25.25 26.68 -14.17 45 81 94 +79
30DEC26 350.00 C 24.52 24.64 21.35 22.50 -11.33 45 61 337 +38
30DEC26 360.00 C 20.85 20.85 17.63 18.84 -9.80 45 260 175 +145
30DEC26 370.00 C 15.65 15.65 14.25 15.67 -8.38 45 124 175 +100
30DEC26 380.00 C 13.43 13.43 11.80 12.96 -7.06 45 5 1,671 +5
30DEC26 390.00 C 9.60 9.90 9.40 10.65 -5.89 45 61 62 +31
30DEC26 400.00 C 9.00 9.75 7.65 8.70 -4.86 45 236 414 +221
30DEC26 410.00 C 7.19 7.19 6.98 7.07 -3.96 46 24 193 +15
30DEC26 420.00 C 0.00 0.00 0.00 5.71 -3.20 46 2 133 +2
30DEC26 430.00 C 4.50 4.78 4.50 4.60 -2.54 46 2 116 0
30DEC26 440.00 C 3.65 3.80 3.65 3.68 -2.01 46 15 187 0
30DEC26 450.00 C 3.50 3.50 2.80 2.93 -1.58 46 723 1,747 +360
30DEC26 460.00 C 2.90 2.90 2.40 2.40 -1.26 46 24 164 0
30DEC26 470.00 C 0.00 0.00 0.00 1.90 -0.96 46 0 559 0
30DEC26 480.00 C 1.76 1.80 1.72 1.50 -0.73 46 43 644 +29
30DEC26 490.00 C 1.59 1.59 1.38 1.17 -0.55 46 10 531 0
30DEC26 500.00 C 1.30 1.30 1.30 0.92 -0.41 46 10 1,036 0
30DEC26 510.00 C 1.12 1.20 1.12 0.72 -0.30 46 183 1,606 +130
30DEC26 520.00 C 0.00 0.00 0.00 0.56 -0.22 46 0 258 0
30DEC26 530.00 C 0.87 0.87 0.87 0.43 -0.16 46 7 479 0
30DEC26 540.00 C 0.00 0.00 0.00 0.34 -0.11 46 0 218 0
30DEC26 550.00 C 0.90 0.90 0.90 0.26 -0.08 46 14 570 -10
30DEC26 560.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 485 0
30DEC26 570.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 4,325 0
30DEC26 580.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 1,019 0
30DEC26 590.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 262 0
30DEC26 600.00 C 0.55 0.69 0.47 0.07 -0.01 46 154 1,878 +80
30DEC26 610.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 510 0
30DEC26 620.00 C 0.00 0.00 0.00 0.04 0.00 46 0 422 0
30DEC26 630.00 C 0.00 0.00 0.00 0.03 0.00 46 0 251 0
30DEC26 640.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,195 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 249 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,776 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 144 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,200 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
28JAN27 190.00 C 0.00 0.00 0.00 150.16 - 45 0 0 -
28JAN27 192.50 C 0.00 0.00 0.00 147.70 - 44 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 145.25 - 45 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 142.80 - 44 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 140.35 - 44 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 135.48 -26.17 44 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 130.63 -26.09 44 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 125.81 -25.99 44 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 121.02 -25.87 44 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 116.28 -25.72 44 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 111.58 -25.55 44 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 106.93 -24.44 44 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 102.35 -25.11 44 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 97.83 -23.66 44 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 93.38 -24.53 44 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 89.01 -24.20 44 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 84.73 -22.73 44 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 80.55 -23.40 44 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 76.46 -22.95 44 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 72.49 -22.46 44 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 68.62 -20.82 44 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 64.87 -21.38 44 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 61.23 -20.80 44 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 57.72 -20.19 44 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 54.34 -20.59 44 0 15 0
28JAN27 310.00 C 0.00 0.00 0.00 46.53 -19.66 42 0 0 0
28JAN27 320.00 C 41.31 41.31 41.20 42.11 -16.83 44 2 1 +1
28JAN27 330.00 C 37.53 37.53 37.53 36.78 -15.42 44 15 15 +15
28JAN27 340.00 C 37.42 37.42 30.64 31.00 -14.96 43 30 75 +30
28JAN27 350.00 C 31.51 31.51 26.30 26.81 -13.44 43 34 49 +34
28JAN27 360.00 C 25.59 25.59 25.59 23.08 -10.92 43 15 45 +15
28JAN27 370.00 C 22.94 23.40 18.55 19.78 -10.59 44 330 380 +289
28JAN27 380.00 C 15.87 16.87 15.80 16.88 -8.52 44 200 358 +155
28JAN27 390.00 C 13.79 13.79 13.79 14.35 -7.43 44 15 570 +15
28JAN27 400.00 C 12.58 13.38 11.50 12.15 -6.45 44 43 496 +26
28JAN27 410.00 C 10.40 10.40 10.40 10.25 -5.55 44 2 137 0
28JAN27 420.00 C 9.87 9.87 8.23 8.62 -4.75 44 10 227 0
28JAN27 430.00 C 0.00 0.00 0.00 7.45 -3.82 44 0 199 0
28JAN27 440.00 C 0.00 0.00 0.00 6.22 -3.24 44 0 349 0
28JAN27 450.00 C 0.00 0.00 0.00 5.18 -2.73 44 0 354 0
28JAN27 460.00 C 0.00 0.00 0.00 4.31 -2.48 44 0 184 0
28JAN27 470.00 C 3.27 3.27 3.27 3.57 -2.07 44 9 517 +9
28JAN27 480.00 C 0.00 0.00 0.00 2.95 -1.72 44 0 384 0
28JAN27 490.00 C 0.00 0.00 0.00 2.43 -1.42 44 0 324 0
28JAN27 500.00 C 0.00 0.00 0.00 2.00 -1.17 44 0 329 0
28JAN27 510.00 C 0.00 0.00 0.00 1.65 -0.95 44 0 126 0
28JAN27 520.00 C 0.00 0.00 0.00 1.35 -0.78 44 0 98 0
28JAN27 530.00 C 0.00 0.00 0.00 1.11 -0.63 44 0 120 0
28JAN27 540.00 C 0.00 0.00 0.00 0.90 -0.52 44 0 60 0
28JAN27 550.00 C 0.00 0.00 0.00 0.74 -0.41 44 0 194 0
28JAN27 560.00 C 0.00 0.00 0.00 0.60 -0.33 44 0 4 0
28JAN27 570.00 C 0.00 0.00 0.00 0.49 -0.27 44 0 62 0
28JAN27 580.00 C 0.00 0.00 0.00 0.40 -0.21 44 0 10 0
28JAN27 590.00 C 0.00 0.00 0.00 0.32 -0.17 44 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.26 -0.14 44 0 8 0
28JAN27 610.00 C 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 290 0
30MAR27 190.00 C 0.00 0.00 0.00 151.48 - 42 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 149.08 - 42 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 146.68 - 42 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 144.29 - 42 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 141.91 - 42 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 137.17 -25.37 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 132.47 -25.64 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 127.82 -24.12 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 123.22 -24.79 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 118.67 -25.05 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 114.19 -24.14 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 109.77 -23.74 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 105.42 -24.22 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 101.15 -22.87 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 96.96 -22.84 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 92.85 -23.14 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 88.84 -22.72 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 84.91 -22.29 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 81.09 -21.82 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 77.37 -21.33 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 73.75 -20.15 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 70.23 -19.42 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 66.83 -19.03 42 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 63.53 -19.18 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 60.35 -18.67 42 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 53.13 -18.60 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 47.61 -17.33 40 0 0 0
30MAR27 330.00 C 49.50 49.50 49.50 43.56 -15.01 42 5 5 +5
30MAR27 340.00 C 37.87 37.87 37.87 37.97 -13.46 41 1 1 +1
30MAR27 350.00 C 36.50 39.34 36.50 33.52 -13.64 40 63 93 +61
30MAR27 360.00 C 32.30 32.30 32.30 29.68 -11.16 41 2 17 0
30MAR27 370.00 C 29.50 29.60 26.01 26.25 -10.16 41 19 50 +18
30MAR27 380.00 C 26.55 26.55 22.87 23.15 -9.11 41 6 3 +3
30MAR27 390.00 C 0.00 0.00 0.00 20.37 -8.17 41 0 0 0
30MAR27 400.00 C 19.80 19.80 17.48 17.89 -7.29 41 12 45 +10
30MAR27 410.00 C 15.53 15.53 15.53 15.68 -6.48 41 1 18 +1
30MAR27 420.00 C 14.06 14.50 14.01 13.71 -5.74 41 63 48 -27
30MAR27 430.00 C 13.60 13.60 13.50 12.34 -4.69 42 2 34 +1
30MAR27 440.00 C 10.60 10.60 10.60 10.75 -4.13 42 12 62 0
30MAR27 450.00 C 11.36 11.36 10.00 9.36 -3.61 42 8 1,735 0
30MAR27 460.00 C 0.00 0.00 0.00 8.13 -3.50 42 0 6 0
30MAR27 470.00 C 7.20 7.20 7.20 7.05 -3.05 42 2 60 0
30MAR27 480.00 C 0.00 0.00 0.00 6.11 -2.64 42 0 54 0
30MAR27 490.00 C 0.00 0.00 0.00 5.29 -2.29 42 0 473 0
30MAR27 500.00 C 4.54 5.03 4.50 4.57 -1.97 42 68 294 -6
30MAR27 510.00 C 0.00 0.00 0.00 3.95 -1.70 42 0 1,099 0
30MAR27 520.00 C 0.00 0.00 0.00 3.41 -1.45 42 0 214 0
30MAR27 530.00 C 0.00 0.00 0.00 2.94 -1.24 42 0 741 0
30MAR27 540.00 C 3.12 3.28 3.12 2.61 -0.98 42 150 935 +150
30MAR27 550.00 C 0.00 0.00 0.00 2.18 -0.90 42 0 542 0
30MAR27 560.00 C 0.00 0.00 0.00 1.87 -0.77 42 0 527 0
30MAR27 570.00 C 0.00 0.00 0.00 1.61 -0.65 42 0 64 0
30MAR27 580.00 C 0.00 0.00 0.00 1.38 -0.56 42 0 348 0
30MAR27 590.00 C 0.00 0.00 0.00 1.19 -0.47 42 0 1,087 0
30MAR27 600.00 C 0.00 0.00 0.00 1.02 -0.39 42 0 600 0
30MAR27 610.00 C 0.00 0.00 0.00 0.88 -0.33 42 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 0.75 -0.28 42 0 1,357 0
30MAR27 630.00 C 1.28 1.28 1.28 0.66 -0.24 42 45 1,355 +15
30MAR27 640.00 C 0.00 0.00 0.00 0.55 -0.20 42 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 0.47 -0.17 42 0 944 0
30MAR27 660.00 C 0.00 0.00 0.00 0.41 -0.13 42 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 0.35 -0.11 42 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 827 0
30MAR27 710.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 335 0
30MAR27 810.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 72 0
30MAR27 830.00 C 0.45 0.45 0.45 0.01 -0.01 38 30 1,298 +30
30MAR27 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JUN27 190.00 C 0.00 0.00 0.00 151.86 - 42 0 0 -
29JUN27 192.50 C 0.00 0.00 0.00 149.50 - 42 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 147.15 - 42 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 144.80 - 42 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 142.46 - 42 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 137.82 -24.98 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 133.26 -24.85 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 128.70 -24.97 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 124.28 -24.90 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 119.91 -23.81 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 115.54 -24.05 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 111.36 -23.43 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 107.23 -23.89 42 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 103.13 -23.02 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 99.17 -23.24 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 95.34 -21.95 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 91.55 -22.11 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 87.85 -21.18 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 84.30 -21.04 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 80.83 -20.80 42 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 77.49 -19.10 42 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 74.15 -19.29 42 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 71.02 -19.20 42 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 68.02 -17.98 42 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 65.07 -16.89 42 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 58.60 -17.54 41 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 53.32 -16.04 41 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 48.28 -15.11 41 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 44.15 -13.25 41 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 40.03 -12.22 41 0 0 0
29JUN27 360.00 C 41.00 41.00 35.70 36.21 -11.32 41 79 79 +79
29JUN27 370.00 C 0.00 0.00 0.00 32.67 -10.59 41 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 29.46 -9.85 41 0 0 0
29JUN27 390.00 C 28.00 29.49 26.88 26.80 -8.84 41 104 113 +69
29JUN27 400.00 C 0.00 0.00 0.00 24.17 -8.07 41 0 30 0
29JUN27 410.00 C 0.00 0.00 0.00 21.86 -7.25 41 0 17 0
29JUN27 420.00 C 0.00 0.00 0.00 20.40 -5.86 42 0 16 0
29JUN27 430.00 C 20.00 20.00 20.00 18.34 -5.33 42 1 59 0
29JUN27 440.00 C 0.00 0.00 0.00 16.54 -5.14 42 0 16 0
29JUN27 450.00 C 0.00 0.00 0.00 14.98 -5.03 42 0 2 0
29JUN27 460.00 C 0.00 0.00 0.00 13.45 -3.87 42 0 9 0
29JUN27 470.00 C 0.00 0.00 0.00 12.07 -3.64 42 0 32 0
29JUN27 480.00 C 10.72 10.72 10.72 10.95 -3.17 42 1 75 0
29JUN27 490.00 C 12.24 12.24 9.67 9.84 -2.70 42 102 343 +101
29JUN27 500.00 C 0.00 0.00 0.00 8.73 -2.63 42 0 74 0
29JUN27 510.00 C 0.00 0.00 0.00 7.95 -2.27 42 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 7.18 -1.89 42 0 38 0
29JUN27 530.00 C 0.00 0.00 0.00 6.40 -1.75 42 0 148 0
29JUN27 540.00 C 7.00 7.00 7.00 5.73 -1.62 42 1 70 0
29JUN27 550.00 C 6.50 6.50 5.76 5.20 -1.35 42 7 72 +5
29JUN27 560.00 C 0.00 0.00 0.00 4.68 -1.12 42 0 111 0
29JUN27 570.00 C 0.00 0.00 0.00 4.16 -1.09 42 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 3.73 -0.98 42 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 3.39 -0.77 42 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 3.05 -0.66 42 0 39 0
29JUN27 610.00 C 0.00 0.00 0.00 2.71 -0.64 42 0 25 0
29JUN27 620.00 C 0.00 0.00 0.00 2.41 -0.59 42 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 2.20 -0.44 42 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 1.98 -0.37 42 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 1.77 -0.36 42 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 1.55 -0.35 42 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 1.42 -0.31 42 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 1.29 -0.24 42 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 1.16 -0.18 42 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 1.03 -0.18 42 0 37 0
29JUN27 710.00 C 0.00 0.00 0.00 0.90 -0.17 42 0 93 0
29JUN27 720.00 C 0.00 0.00 0.00 0.83 -0.10 42 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 0.75 -0.09 42 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 0.68 -0.08 42 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 0.60 -0.08 42 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 0.52 -0.08 42 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 105 0
29JUN27 850.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 117 0
29JUN27 880.00 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 290 0
29SEP27 190.00 C 0.00 0.00 0.00 152.36 - 41 0 0 -
29SEP27 192.50 C 0.00 0.00 0.00 150.06 - 41 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 147.76 - 41 0 0 -
29SEP27 197.50 C 0.00 0.00 0.00 145.47 - 41 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 143.21 - 41 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 138.73 -24.99 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 134.33 -23.78 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 130.03 -24.41 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 125.74 -23.44 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 121.58 -23.78 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 117.57 -23.34 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 113.55 -23.02 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 109.58 -21.98 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 105.90 -20.87 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 102.22 -21.70 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 98.54 -21.35 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 95.00 -19.61 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 91.70 -19.01 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 88.40 -18.41 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 85.15 -18.83 41 0 10 0
29SEP27 280.00 C 0.00 0.00 0.00 81.93 -17.38 41 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 79.01 -18.23 41 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 76.13 -16.92 41 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 73.30 -15.88 41 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 70.48 -15.43 41 0 1 0
29SEP27 310.00 C 0.00 0.00 0.00 64.07 -15.57 40 0 0 0
29SEP27 320.00 C 80.00 80.00 65.00 58.83 -16.66 39 3 5 +3
29SEP27 330.00 C 58.50 58.50 57.15 54.22 -15.58 39 5 5 +5
29SEP27 340.00 C 53.63 53.66 50.00 50.23 -13.15 39 160 162 +160
29SEP27 350.00 C 49.45 49.45 49.45 46.35 -12.40 40 30 33 +30
29SEP27 360.00 C 44.35 44.35 44.35 42.58 -11.69 40 1 30 0
29SEP27 370.00 C 0.00 0.00 0.00 39.39 -10.72 40 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 36.24 -10.22 40 0 7 0
29SEP27 390.00 C 0.00 0.00 0.00 33.39 -9.30 40 0 0 0
29SEP27 400.00 C 35.70 35.70 31.00 30.81 -8.59 40 6 12 +3
29SEP27 410.00 C 29.80 29.80 29.80 28.30 -8.03 40 1 1 +1
29SEP27 420.00 C 28.00 28.00 28.00 25.93 -7.87 40 1 3 +1
29SEP27 430.00 C 0.00 0.00 0.00 24.74 -6.17 41 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 22.74 -5.76 41 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 20.75 -5.06 41 0 507 0
29SEP27 460.00 C 0.00 0.00 0.00 19.16 -5.41 41 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 17.67 -4.86 41 0 16 0
29SEP27 480.00 C 0.00 0.00 0.00 16.19 -4.35 41 0 33 0
29SEP27 490.00 C 0.00 0.00 0.00 14.72 -4.29 41 0 25 0
29SEP27 500.00 C 14.50 14.50 13.25 13.71 -3.77 41 16 40 +4
29SEP27 510.00 C 0.00 0.00 0.00 12.58 -3.38 41 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 11.50 -3.09 41 0 31 0
29SEP27 530.00 C 11.50 13.45 11.50 10.43 -3.05 41 25 6 -19
29SEP27 540.00 C 0.00 0.00 0.00 9.68 -2.70 41 0 20 0
29SEP27 550.00 C 0.00 0.00 0.00 8.93 -2.34 41 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 8.18 -2.11 41 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 7.43 -2.08 41 0 10 0
29SEP27 580.00 C 0.00 0.00 0.00 6.83 -1.91 41 0 22 0
29SEP27 590.00 C 7.00 7.00 7.00 6.32 -1.65 41 1 22 -1
29SEP27 600.00 C 0.00 0.00 0.00 5.82 -1.38 41 0 36 0
29SEP27 610.00 C 0.00 0.00 0.00 5.31 -1.37 41 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 4.81 -1.34 41 0 50 0
29SEP27 630.00 C 0.00 0.00 0.00 4.45 -1.18 41 0 24 0
29SEP27 640.00 C 0.00 0.00 0.00 4.12 -0.99 41 0 20 0
29SEP27 650.00 C 0.00 0.00 0.00 3.79 -0.86 41 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 3.46 -0.85 41 0 17 0
29SEP27 670.00 C 0.00 0.00 0.00 3.13 -0.84 41 0 72 0
29SEP27 680.00 C 0.00 0.00 0.00 2.89 -0.74 41 0 65 0
29SEP27 690.00 C 0.00 0.00 0.00 2.69 -0.59 41 0 4 0
29SEP27 700.00 C 0.00 0.00 0.00 2.48 -0.51 41 0 15 0
29SEP27 710.00 C 0.00 0.00 0.00 2.27 -0.50 41 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 2.06 -0.50 41 0 10 0
29SEP27 730.00 C 0.00 0.00 0.00 1.87 -0.47 41 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 1.74 -0.39 41 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 1.62 -0.29 41 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 1.49 -0.29 41 0 3 0
29SEP27 770.00 C 0.00 0.00 0.00 1.37 -0.28 41 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 1.24 -0.27 41 2 2 +2
29SEP27 790.00 C 0.00 0.00 0.00 1.12 -0.26 41 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 1.05 -0.20 41 0 10 0
29SEP27 810.00 C 0.00 0.00 0.00 0.98 -0.15 41 0 86 0
29SEP27 820.00 C 0.00 0.00 0.00 0.91 -0.14 41 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 0.83 -0.15 41 2 32 +2
29SEP27 840.00 C 0.00 0.00 0.00 0.76 -0.14 41 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 0.69 -0.13 41 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 0.63 -0.12 41 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 0.51 -0.07 41 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
29SEP27 920.00 C 1.00 1.80 1.00 0.39 -0.06 41 3 15 +3
TOTAL CALL 24,047 126,914 +12,613
23OCT26 282.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
23OCT26 285.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
23OCT26 287.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
23OCT26 290.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
23OCT26 292.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
23OCT26 295.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
23OCT26 297.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
23OCT26 300.00 P 0.17 0.31 0.17 0.01 - 82 120 110 -
23OCT26 305.00 P 0.42 0.42 0.42 0.02 - 77 15 15 -
23OCT26 310.00 P 0.25 0.62 0.25 0.07 +0.06 77 240 230 +230
23OCT26 315.00 P 0.80 0.95 0.71 0.20 +0.19 77 80 164 +20
23OCT26 320.00 P 0.50 1.34 0.50 0.51 +0.48 77 126 93 +41
23OCT26 325.00 P 0.53 2.23 0.53 1.13 +1.07 77 556 577 +450
23OCT26 330.00 P 1.32 3.30 0.91 2.25 +2.11 78 56 43 +25
23OCT26 335.00 P 1.62 4.90 1.39 4.01 +3.69 78 122 117 +74
23OCT26 340.00 P 2.00 7.12 2.00 6.49 +5.86 79 317 267 +72
23OCT26 345.00 P 4.50 9.68 3.50 9.70 +8.50 81 99 62 +42
23OCT26 350.00 P 4.79 13.12 4.79 13.54 +11.47 84 139 117 +8
23OCT26 355.00 P 8.73 18.60 8.50 17.38 +14.00 77 511 160 -367
23OCT26 360.00 P 11.30 15.43 10.09 21.96 +16.77 77 54 145 -3
23OCT26 365.00 P 15.00 29.00 15.00 27.55 +20.02 112 44 59 -27
23OCT26 370.00 P 18.00 31.28 18.00 31.65 +21.17 77 109 267 -104
23OCT26 375.00 P 0.00 0.00 0.00 37.71 +23.79 146 0 218 0
23OCT26 380.00 P 28.00 43.20 28.00 42.85 +25.03 164 553 553 -237
23OCT26 385.00 P 35.00 36.50 33.00 48.00 +25.87 183 1,005 849 -605
23OCT26 390.00 P 42.00 44.00 39.00 53.14 +26.42 200 860 842 -274
23OCT26 395.00 P 41.00 49.20 41.00 58.12 +26.61 213 583 1,053 0
23OCT26 400.00 P 49.00 62.00 49.00 62.73 +26.27 211 372 1,522 -121
23OCT26 405.00 P 54.00 60.00 53.50 66.60 +25.45 0 614 603 -521
23OCT26 410.00 P 55.00 72.00 55.00 72.65 +26.06 231 811 508 -342
23OCT26 415.00 P 75.00 75.00 75.00 78.23 +26.52 266 50 175 -65
23OCT26 420.00 P 0.00 0.00 0.00 81.60 +24.74 0 0 41 -39
23OCT26 425.00 P 0.00 0.00 0.00 88.42 +28.22 296 0 83 -9
23OCT26 430.00 P 84.00 84.00 84.00 93.36 +28.16 305 7 41 -19
23OCT26 435.00 P 0.00 0.00 0.00 98.33 +28.13 314 0 0 0
23OCT26 440.00 P 89.00 96.00 89.00 103.40 +25.94 328 121 16 -107
23OCT26 445.00 P 0.00 0.00 0.00 108.29 +25.89 335 0 15 0
23OCT26 450.00 P 107.00 113.00 107.00 113.67 +25.91 360 14 92 0
23OCT26 455.00 P 0.00 0.00 0.00 118.58 +26.82 367 0 32 0
23OCT26 460.00 P 0.00 0.00 0.00 123.44 +26.99 372 0 3 0
23OCT26 465.00 P 0.00 0.00 0.00 126.60 +23.39 0 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 131.60 +23.24 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 136.60 +23.45 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 141.60 +23.74 0 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 146.60 +23.11 0 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 151.60 +23.21 0 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 156.60 +23.65 0 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 161.60 +25.05 0 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 166.60 +24.43 0 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 171.60 +24.45 0 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 176.60 +25.46 0 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 181.60 +25.46 0 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 186.60 +24.19 0 0 0 0
23OCT26 530.00 P 0.00 0.00 0.00 191.60 +25.46 0 0 0 0
23OCT26 535.00 P 0.00 0.00 0.00 196.60 +25.46 0 0 0 0
23OCT26 540.00 P 0.00 0.00 0.00 201.60 +25.46 0 0 0 0
23OCT26 545.00 P 0.00 0.00 0.00 206.60 +25.46 0 0 0 0
23OCT26 550.00 P 0.00 0.00 0.00 211.60 +26.40 0 0 0 0
23OCT26 555.00 P 0.00 0.00 0.00 216.60 +26.40 0 0 0 0
23OCT26 560.00 P 0.00 0.00 0.00 221.60 +26.40 0 0 0 0
23OCT26 565.00 P 0.00 0.00 0.00 226.60 +26.40 0 0 0 0
23OCT26 570.00 P 0.00 0.00 0.00 231.60 +26.40 0 0 0 0
23OCT26 575.00 P 0.00 0.00 0.00 236.60 +24.68 0 0 0 0
23OCT26 580.00 P 0.00 0.00 0.00 241.60 +24.68 0 0 0 0
23OCT26 585.00 P 0.00 0.00 0.00 246.60 +26.40 0 0 0 0
23OCT26 590.00 P 0.00 0.00 0.00 251.60 +26.40 0 0 0 0
23OCT26 595.00 P 0.00 0.00 0.00 256.60 +24.68 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
29OCT26 192.50 P 0.00 0.00 0.00 0.01 - 130 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 0.01 - 124 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29OCT26 260.00 P 0.25 0.25 0.25 0.01 0.00 64 50 50 +50
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29OCT26 270.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29OCT26 275.00 P 0.53 0.53 0.53 0.03 +0.02 57 15 15 +15
29OCT26 280.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 39 0
29OCT26 285.00 P 0.58 0.83 0.58 0.12 +0.11 56 159 189 +77
29OCT26 290.00 P 0.00 0.00 0.00 0.22 +0.21 56 0 0 0
29OCT26 295.00 P 1.28 1.28 1.28 0.40 +0.39 56 37 85 +10
29OCT26 300.00 P 0.80 1.88 0.80 0.68 +0.65 56 85 88 +21
29OCT26 310.00 P 1.85 3.17 1.40 1.71 +1.61 57 413 468 -16
29OCT26 320.00 P 2.42 4.91 2.20 3.68 +3.35 57 730 348 -67
29OCT26 330.00 P 4.31 8.21 3.52 6.93 +6.00 57 891 999 +744
29OCT26 340.00 P 5.01 12.35 5.00 11.68 +9.45 58 692 573 +344
29OCT26 350.00 P 9.24 18.31 9.01 17.41 +12.82 56 470 1,420 -60
29OCT26 360.00 P 8.00 23.00 8.00 24.05 +15.72 50 124 7,007 -58
29OCT26 370.00 P 20.00 26.53 20.00 33.22 +19.61 56 198 755 -77
29OCT26 380.00 P 30.00 34.80 29.56 43.59 +23.17 71 3 1,049 -3
29OCT26 390.00 P 46.50 46.50 46.50 53.14 +26.08 77 10 775 0
29OCT26 400.00 P 56.70 60.71 52.57 62.73 +25.90 81 70 1,220 -10
29OCT26 410.00 P 60.00 73.50 60.00 73.50 +26.91 101 12 1,569 -8
29OCT26 420.00 P 69.32 85.00 69.32 81.94 +24.95 82 6 1,052 -4
29OCT26 430.00 P 80.00 89.50 80.00 93.36 +26.19 117 8 793 -2
29OCT26 440.00 P 88.61 106.00 88.61 103.40 +25.94 126 9 645 -6
29OCT26 450.00 P 104.00 112.00 102.00 113.67 +25.91 138 25 604 -24
29OCT26 460.00 P 111.00 124.42 111.00 123.44 +26.44 142 13 300 -308
29OCT26 470.00 P 127.06 133.00 123.50 132.97 +24.61 142 28 973 -433
29OCT26 480.00 P 136.00 140.00 136.00 145.85 +27.99 189 25 1,283 0
29OCT26 490.00 P 139.00 151.00 139.00 152.17 +23.22 136 35 1,592 -5
29OCT26 500.00 P 149.00 163.00 149.00 163.00 +26.45 163 19 1,293 -8
29OCT26 510.00 P 166.00 166.00 166.00 172.69 +25.54 163 35 462 -166
29OCT26 520.00 P 168.44 171.00 168.44 183.01 +26.01 176 3 9 0
29OCT26 530.00 P 0.00 0.00 0.00 193.40 +27.00 190 0 124 0
29OCT26 540.00 P 190.20 200.00 190.20 205.48 +25.02 227 4 447 -3
29OCT26 550.00 P 0.00 0.00 0.00 213.57 +26.60 205 0 247 0
29OCT26 560.00 P 0.00 0.00 0.00 223.52 +27.39 210 0 62 0
29OCT26 570.00 P 0.00 0.00 0.00 231.60 +25.60 0 0 148 0
29OCT26 580.00 P 230.00 240.00 230.00 242.46 +25.54 196 26 309 0
29OCT26 590.00 P 0.00 0.00 0.00 253.37 +26.57 224 0 35 0
29OCT26 600.00 P 0.00 0.00 0.00 264.15 +25.88 243 0 15 0
29OCT26 610.00 P 0.00 0.00 0.00 271.60 +23.26 0 0 45 0
29OCT26 620.00 P 0.00 0.00 0.00 283.67 +25.36 246 0 68 0
29OCT26 630.00 P 0.00 0.00 0.00 291.60 +24.37 0 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 301.60 +23.68 0 0 15 0
29OCT26 650.00 P 308.18 308.18 308.18 312.94 +24.68 243 2 60 0
29OCT26 660.00 P 0.00 0.00 0.00 321.60 +23.32 0 0 15 0
29OCT26 670.00 P 0.00 0.00 0.00 331.60 +23.86 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 341.60 +24.43 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 351.60 +23.77 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 361.60 +24.68 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 371.60 +25.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 381.60 +25.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 391.60 +25.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 401.60 +25.54 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 411.60 +25.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 421.60 +25.09 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 431.60 +24.86 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 441.60 +25.30 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 451.60 +25.21 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 461.60 +25.21 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 471.60 +25.32 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 481.60 +24.77 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 491.60 +24.77 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 501.60 +25.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 511.60 +25.21 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 521.60 +25.07 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 531.60 +25.07 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 541.60 +24.60 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 551.60 +24.60 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 561.60 +24.60 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 571.60 +24.60 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 581.60 +24.60 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 591.60 +24.60 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 601.60 +24.60 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 611.60 +24.60 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 621.60 +24.60 0 0 0 0
30OCT26 282.50 P 0.80 0.80 0.80 0.14 - 56 15 15 -
30OCT26 285.00 P 0.00 0.00 0.00 0.19 - 56 0 0 -
30OCT26 287.50 P 0.00 0.00 0.00 0.26 - 56 0 0 -
30OCT26 290.00 P 0.00 0.00 0.00 0.34 - 57 0 0 -
30OCT26 292.50 P 0.00 0.00 0.00 0.44 - 56 0 0 -
30OCT26 295.00 P 0.00 0.00 0.00 0.56 - 56 0 0 -
30OCT26 297.50 P 0.00 0.00 0.00 0.73 - 57 0 0 -
30OCT26 300.00 P 1.82 1.85 1.82 0.91 - 57 21 21 -
30OCT26 305.00 P 1.29 1.92 1.29 1.41 - 57 14 14 -
30OCT26 310.00 P 2.76 3.15 2.76 2.10 +1.90 57 22 61 -22
30OCT26 315.00 P 0.00 0.00 0.00 3.04 +2.70 57 0 0 0
30OCT26 320.00 P 3.28 3.75 3.28 4.25 +3.69 57 22 131 +20
30OCT26 325.00 P 3.32 6.20 3.32 5.78 +4.88 57 32 142 +2
30OCT26 330.00 P 4.95 5.60 4.53 7.64 +6.26 57 12 24 +8
30OCT26 335.00 P 5.57 5.57 5.57 9.86 +7.82 58 1 140 -1
30OCT26 340.00 P 6.14 12.80 6.14 12.43 +9.49 58 62 189 +16
30OCT26 345.00 P 7.93 15.70 7.93 15.35 +11.26 58 591 606 +411
30OCT26 350.00 P 11.00 18.98 11.00 18.60 +13.06 59 18 106 +12
30OCT26 355.00 P 21.82 22.54 21.41 22.23 +14.92 60 55 127 +25
30OCT26 360.00 P 18.00 19.07 17.80 25.37 +15.96 56 16 151 -4
30OCT26 365.00 P 19.01 23.77 19.01 29.39 +17.53 56 31 39 +20
30OCT26 370.00 P 22.64 28.57 21.67 33.62 +18.91 56 19 47 +1
30OCT26 375.00 P 0.00 0.00 0.00 38.01 +20.11 56 0 13 0
30OCT26 380.00 P 0.00 0.00 0.00 43.59 +22.30 67 0 70 0
30OCT26 385.00 P 0.00 0.00 0.00 48.00 +23.55 66 0 31 0
30OCT26 390.00 P 0.00 0.00 0.00 53.14 +24.78 72 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 58.12 +25.63 77 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 62.73 +25.88 76 0 1 0
30OCT26 405.00 P 0.00 0.00 0.00 66.66 +25.31 56 0 2 0
30OCT26 410.00 P 0.00 0.00 0.00 73.50 +26.91 95 0 6 0
30OCT26 415.00 P 0.00 0.00 0.00 78.23 +26.52 96 0 2 0
30OCT26 420.00 P 0.00 0.00 0.00 81.94 +24.95 77 0 30 0
30OCT26 425.00 P 0.00 0.00 0.00 88.42 +28.05 107 0 30 0
30OCT26 430.00 P 0.00 0.00 0.00 93.36 +26.19 110 0 30 0
30OCT26 435.00 P 0.00 0.00 0.00 98.33 +28.10 113 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 103.40 +25.94 118 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 108.29 +25.89 120 0 5 0
30OCT26 450.00 P 0.00 0.00 0.00 113.67 +25.91 129 0 0 0
30OCT26 455.00 P 0.00 0.00 0.00 118.58 +26.43 132 0 0 0
30OCT26 460.00 P 0.00 0.00 0.00 123.44 +25.57 134 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 126.60 +23.39 0 0 0 0
30OCT26 470.00 P 0.00 0.00 0.00 132.97 +24.61 133 0 0 0
30OCT26 475.00 P 0.00 0.00 0.00 136.60 +23.45 0 0 0 0
30OCT26 480.00 P 0.00 0.00 0.00 145.85 +27.99 177 0 0 0
30OCT26 485.00 P 0.00 0.00 0.00 146.60 +23.11 0 0 0 0
30OCT26 490.00 P 0.00 0.00 0.00 152.17 +23.22 128 0 0 0
30OCT26 495.00 P 0.00 0.00 0.00 156.60 +23.65 0 0 0 0
30OCT26 500.00 P 0.00 0.00 0.00 163.00 +25.85 153 0 0 0
30OCT26 505.00 P 0.00 0.00 0.00 166.60 +24.43 0 0 0 0
30OCT26 510.00 P 0.00 0.00 0.00 172.69 +25.54 153 0 0 0
30OCT26 515.00 P 0.00 0.00 0.00 176.60 +24.45 0 0 0 0
30OCT26 520.00 P 0.00 0.00 0.00 183.01 +25.86 165 0 0 0
30OCT26 525.00 P 0.00 0.00 0.00 186.60 +24.19 0 0 0 0
30OCT26 530.00 P 0.00 0.00 0.00 193.40 +26.25 178 0 0 0
30OCT26 535.00 P 0.00 0.00 0.00 196.60 +24.45 0 0 0 0
30OCT26 540.00 P 0.00 0.00 0.00 205.48 +25.02 213 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 192.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 197.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.09 +0.08 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.14 +0.13 49 0 0 0
27NOV26 240.00 P 1.01 1.25 1.01 0.20 +0.18 49 57 57 +57
27NOV26 245.00 P 1.38 1.38 1.38 0.31 +0.27 50 22 22 +22
27NOV26 250.00 P 1.30 1.63 1.30 0.45 +0.39 50 47 35 +35
27NOV26 255.00 P 1.90 1.90 1.88 0.61 +0.52 50 5 5 +5
27NOV26 260.00 P 2.30 2.33 2.30 0.86 +0.72 50 103 103 +103
27NOV26 265.00 P 2.61 2.61 2.61 1.16 +0.96 50 4 4 +4
27NOV26 270.00 P 2.13 3.45 2.13 1.54 +1.23 50 16 16 +12
27NOV26 275.00 P 2.12 2.46 2.12 2.03 +1.61 50 9 9 +9
27NOV26 280.00 P 2.48 2.85 2.48 2.58 +1.98 50 50 31 +30
27NOV26 285.00 P 3.00 5.00 3.00 3.33 +2.49 50 20 26 +10
27NOV26 290.00 P 4.25 6.22 4.25 4.13 +3.02 50 106 113 +106
27NOV26 295.00 P 4.50 6.88 4.50 5.15 +3.66 50 10 24 +10
27NOV26 300.00 P 4.75 8.00 4.50 6.27 +4.32 50 283 244 +93
27NOV26 310.00 P 9.50 10.73 9.50 9.09 +5.90 50 15 71 +13
27NOV26 320.00 P 9.40 14.00 9.40 12.65 +7.71 50 72 109 -3
27NOV26 330.00 P 11.00 17.72 11.00 16.99 +9.69 51 80 419 +45
27NOV26 340.00 P 16.20 21.62 14.67 22.10 +11.74 51 224 319 +187
27NOV26 350.00 P 18.90 28.00 18.90 27.97 +13.80 51 254 1,564 +133
27NOV26 360.00 P 23.00 34.00 23.00 34.02 +15.42 50 77 280 -1
27NOV26 370.00 P 34.00 42.22 30.00 39.91 +15.76 47 56 374 +23
27NOV26 380.00 P 39.00 48.85 39.00 47.62 +19.10 47 19 341 -14
27NOV26 390.00 P 48.32 51.42 48.32 54.95 +19.01 44 9 157 +3
27NOV26 400.00 P 57.54 65.58 57.54 63.60 +21.63 43 31 1,606 +30
27NOV26 410.00 P 0.00 0.00 0.00 73.50 +23.98 47 0 651 0
27NOV26 420.00 P 0.00 0.00 0.00 82.62 +25.03 46 0 513 0
27NOV26 430.00 P 93.00 93.00 93.00 93.36 +25.02 55 10 803 -7
27NOV26 440.00 P 90.00 94.00 90.00 103.40 +24.84 59 6 1,224 -6
27NOV26 450.00 P 99.39 112.68 99.39 113.67 +25.91 64 77 1,450 -40
27NOV26 460.00 P 109.55 109.55 107.60 123.44 +24.71 66 100 1,065 0
27NOV26 470.00 P 121.00 133.20 117.00 132.97 +24.61 67 12 878 -6
27NOV26 480.00 P 0.00 0.00 0.00 145.85 +27.99 86 0 899 0
27NOV26 490.00 P 0.00 0.00 0.00 152.17 +23.19 66 0 961 -307
27NOV26 500.00 P 149.97 158.00 149.97 163.00 +23.74 77 21 2,774 -20
27NOV26 510.00 P 173.00 173.00 173.00 173.19 +25.63 81 10 772 0
27NOV26 520.00 P 0.00 0.00 0.00 183.48 +23.62 86 0 487 0
27NOV26 530.00 P 193.00 193.00 193.00 193.40 +25.86 89 5 1,053 -1,538
27NOV26 540.00 P 190.53 190.53 190.00 205.48 +25.02 105 3 31 -2
27NOV26 550.00 P 0.00 0.00 0.00 213.57 +26.58 96 0 398 0
27NOV26 560.00 P 214.40 214.40 214.40 223.52 +25.04 98 4 161 -4
27NOV26 570.00 P 231.00 233.60 231.00 233.60 +26.93 101 13 357 -4
27NOV26 580.00 P 0.00 0.00 0.00 242.46 +25.54 93 0 98 0
27NOV26 590.00 P 0.00 0.00 0.00 253.37 +25.67 104 0 519 0
27NOV26 600.00 P 0.00 0.00 0.00 264.15 +24.87 113 0 169 0
27NOV26 610.00 P 263.85 269.94 263.85 271.60 +23.26 0 12 519 0
27NOV26 620.00 P 273.84 283.19 273.84 283.67 +23.80 114 44 238 0
27NOV26 630.00 P 283.83 291.20 283.83 291.60 +24.28 0 23 139 0
27NOV26 640.00 P 0.00 0.00 0.00 302.81 +24.89 111 0 15 0
27NOV26 650.00 P 0.00 0.00 0.00 312.94 +24.68 115 0 0 0
27NOV26 660.00 P 313.81 321.19 313.81 321.60 +23.32 0 23 30 0
27NOV26 670.00 P 0.00 0.00 0.00 331.60 +23.86 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 341.60 +24.09 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 351.60 +23.77 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 361.60 +24.68 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 371.60 +25.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 381.60 +25.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 391.60 +25.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 401.60 +25.54 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 411.60 +24.37 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 421.60 +24.10 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 431.60 +24.10 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 441.60 +24.10 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 451.60 +24.10 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 461.60 +24.10 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 471.60 +24.38 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 481.60 +24.10 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 491.60 +24.10 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 501.60 +24.38 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 511.60 +24.38 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 521.60 +25.07 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 531.60 +25.07 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 541.60 +24.60 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 551.60 +24.60 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 561.60 +24.60 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 571.60 +24.60 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 581.60 +24.60 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 591.60 +24.60 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 601.60 +24.60 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 611.60 +24.60 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 621.60 +24.60 0 0 0 0
30DEC26 190.00 P 0.48 0.48 0.48 0.02 - 45 60 60 -
30DEC26 192.50 P 0.61 0.61 0.61 0.03 - 46 15 15 -
30DEC26 195.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 0.05 - 46 0 0 -
30DEC26 200.00 P 0.63 0.63 0.63 0.07 - 46 60 60 -
30DEC26 205.00 P 0.00 0.00 0.00 0.10 +0.09 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.15 +0.14 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.21 +0.19 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.30 +0.27 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.41 +0.36 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.56 +0.49 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.73 +0.62 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.01 +0.85 46 0 6 0
30DEC26 245.00 P 2.54 2.60 2.54 1.29 +1.07 46 3 3 +3
30DEC26 250.00 P 0.00 0.00 0.00 1.68 +1.37 46 0 45 0
30DEC26 255.00 P 0.00 0.00 0.00 2.07 +1.65 46 0 0 0
30DEC26 260.00 P 2.49 4.00 2.49 2.64 +2.06 46 8 58 +8
30DEC26 265.00 P 0.00 0.00 0.00 3.20 +2.44 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 3.96 +2.96 46 0 0 0
30DEC26 275.00 P 4.58 4.58 4.51 4.74 +3.45 47 20 20 +20
30DEC26 280.00 P 4.50 7.10 4.50 5.71 +4.05 47 11 18 +11
30DEC26 285.00 P 6.20 6.20 6.20 6.76 +4.69 47 10 57 +10
30DEC26 290.00 P 6.34 6.34 6.22 7.95 +5.35 47 30 30 +30
30DEC26 295.00 P 0.00 0.00 0.00 9.31 +6.04 47 7 8 +5
30DEC26 300.00 P 8.05 11.83 7.47 10.70 +6.67 47 254 460 +224
30DEC26 310.00 P 10.28 11.15 10.28 14.13 +8.30 47 6 127 0
30DEC26 320.00 P 12.71 17.76 12.71 18.19 +10.06 47 168 223 +114
30DEC26 330.00 P 19.00 22.04 19.00 22.82 +11.84 47 3 85 +3
30DEC26 340.00 P 20.62 27.50 20.62 27.96 +13.55 47 1,257 1,311 +1,100
30DEC26 350.00 P 24.00 32.24 23.94 33.56 +15.00 47 111 873 +79
30DEC26 360.00 P 30.29 38.40 29.00 39.14 +15.76 46 33 295 -32
30DEC26 370.00 P 42.00 42.00 42.00 47.20 +18.42 49 5 243 +5
30DEC26 380.00 P 42.97 53.49 42.97 51.42 +16.68 43 102 1,905 -65
30DEC26 390.00 P 50.94 54.30 50.94 62.52 +21.52 50 2 402 -1
30DEC26 400.00 P 58.03 68.70 57.00 69.67 +21.62 48 103 2,616 -103
30DEC26 410.00 P 66.27 66.27 66.27 79.36 +26.48 52 4 341 -4
30DEC26 420.00 P 78.17 85.92 78.17 87.93 +25.18 52 54 550 -6
30DEC26 430.00 P 83.00 83.00 83.00 93.36 +23.87 42 1 892 -1
30DEC26 440.00 P 0.00 0.00 0.00 103.40 +24.84 45 0 1,206 0
30DEC26 450.00 P 100.76 106.00 100.76 113.67 +23.50 49 80 1,220 -40
30DEC26 460.00 P 0.00 0.00 0.00 123.44 +24.71 51 0 1,213 0
30DEC26 470.00 P 0.00 0.00 0.00 132.97 +24.49 51 0 1,001 0
30DEC26 480.00 P 0.00 0.00 0.00 145.85 +27.54 65 0 742 0
30DEC26 490.00 P 150.49 150.49 150.00 152.17 +23.19 51 11 1,106 +1
30DEC26 500.00 P 0.00 0.00 0.00 163.00 +23.74 58 0 707 0
30DEC26 510.00 P 164.00 164.18 164.00 173.19 +25.60 62 33 2,491 -115
30DEC26 520.00 P 176.64 182.70 176.00 183.48 +23.62 65 5 429 -164
30DEC26 530.00 P 184.00 191.28 183.68 196.80 +28.74 80 11 509 0
30DEC26 540.00 P 0.00 0.00 0.00 205.48 +25.02 78 0 1,171 0
30DEC26 550.00 P 0.00 0.00 0.00 213.57 +26.58 72 0 314 0
30DEC26 560.00 P 214.50 214.50 214.50 223.52 +24.52 74 4 4,158 +4
30DEC26 570.00 P 225.93 233.21 225.88 233.60 +25.80 76 20 349 -84
30DEC26 580.00 P 244.00 244.00 243.00 244.30 +27.38 82 6 3,850 0
30DEC26 590.00 P 251.01 251.01 250.00 253.37 +25.67 79 2 252 -1
30DEC26 600.00 P 249.50 250.00 249.50 264.15 +24.87 85 50 4,724 -26
30DEC26 610.00 P 0.00 0.00 0.00 271.60 +23.26 0 0 6 0
30DEC26 620.00 P 0.00 0.00 0.00 283.67 +23.80 86 0 610 0
30DEC26 630.00 P 0.00 0.00 0.00 291.60 +24.28 0 0 140 0
30DEC26 640.00 P 293.85 293.85 293.85 302.81 +24.89 84 9 737 0
30DEC26 650.00 P 299.00 304.00 299.00 312.94 +24.68 87 200 755 -200
30DEC26 660.00 P 0.00 0.00 0.00 321.60 +23.32 0 0 3 -200
30DEC26 670.00 P 0.00 0.00 0.00 331.60 +23.86 0 0 19 0
30DEC26 680.00 P 333.83 333.83 333.83 341.60 +24.09 0 11 60 0
30DEC26 690.00 P 0.00 0.00 0.00 351.60 +23.77 0 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 361.60 +24.68 0 0 2 0
30DEC26 710.00 P 0.00 0.00 0.00 371.60 +25.20 0 0 2 0
30DEC26 720.00 P 373.81 373.81 373.81 381.60 +24.93 0 11 63 0
30DEC26 730.00 P 0.00 0.00 0.00 391.60 +24.94 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 401.60 +24.76 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 411.60 +24.37 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 421.60 +24.10 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 431.60 +24.10 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 441.60 +24.10 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 451.60 +24.10 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 461.60 +24.10 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 471.60 +24.38 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 481.60 +24.10 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 491.60 +24.10 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 501.60 +24.38 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 511.60 +24.38 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 521.60 +25.07 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 531.60 +25.07 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 541.60 +24.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 551.60 +24.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 561.60 +24.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 571.60 +24.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 581.60 +24.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 591.60 +24.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 601.60 +24.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 611.60 +24.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 621.60 +24.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 631.60 +25.10 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 641.60 +25.10 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 651.60 +24.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 661.60 +25.10 0 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 0.13 - 45 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 0.15 - 44 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 0.19 - 45 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 0.22 - 44 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 0.30 +0.24 44 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.41 +0.33 44 0 2 0
28JAN27 215.00 P 0.00 0.00 0.00 0.54 +0.42 44 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.71 +0.54 44 0 51 0
28JAN27 225.00 P 0.00 0.00 0.00 0.93 +0.70 44 0 60 0
28JAN27 230.00 P 0.00 0.00 0.00 1.19 +0.88 44 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 1.49 +1.07 44 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 1.88 +1.33 44 0 70 0
28JAN27 245.00 P 0.00 0.00 0.00 2.29 +1.57 44 0 30 0
28JAN27 250.00 P 0.00 0.00 0.00 2.84 +1.91 44 0 62 0
28JAN27 255.00 P 0.00 0.00 0.00 3.39 +2.21 44 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 4.12 +2.65 44 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 4.88 +3.03 44 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 5.75 +3.52 44 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 6.77 +4.00 44 0 22 0
28JAN27 280.00 P 5.20 9.20 5.20 8.04 +4.73 45 34 35 +34
28JAN27 285.00 P 8.40 10.64 8.40 9.35 +5.36 45 6 6 +6
28JAN27 290.00 P 0.00 0.00 0.00 10.73 +5.99 45 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 12.16 +6.46 45 0 0 0
28JAN27 300.00 P 9.60 13.70 9.60 13.89 +7.15 45 28 48 +16
28JAN27 310.00 P 0.00 0.00 0.00 17.49 +8.48 45 0 0 0
28JAN27 320.00 P 18.00 21.00 18.00 21.73 +10.02 45 27 24 +3
28JAN27 330.00 P 19.60 22.91 19.60 26.55 +11.46 46 177 166 +76
28JAN27 340.00 P 24.06 31.70 24.06 31.70 +12.97 46 346 243 +203
28JAN27 350.00 P 28.83 31.94 28.83 37.64 +14.75 46 97 202 +76
28JAN27 360.00 P 0.00 0.00 0.00 43.52 +15.87 46 0 3,064 0
28JAN27 370.00 P 0.00 0.00 0.00 49.86 +16.22 45 0 823 0
28JAN27 380.00 P 50.11 50.11 50.11 57.99 +19.64 47 1 703 -1
28JAN27 390.00 P 0.00 0.00 0.00 65.50 +20.77 47 0 270 0
28JAN27 400.00 P 63.87 63.87 63.87 73.18 +21.80 47 1 696 0
28JAN27 410.00 P 0.00 0.00 0.00 81.06 +22.51 47 0 360 0
28JAN27 420.00 P 82.70 87.80 82.70 89.98 +24.96 49 18 1,159 0
28JAN27 430.00 P 0.00 0.00 0.00 99.35 +25.03 50 2 1,029 0
28JAN27 440.00 P 101.07 107.10 101.07 108.49 +23.90 52 90 589 +45
28JAN27 450.00 P 0.00 0.00 0.00 116.27 +23.01 49 0 227 0
28JAN27 460.00 P 0.00 0.00 0.00 125.50 +23.66 50 0 152 0
28JAN27 470.00 P 0.00 0.00 0.00 134.84 +23.55 51 0 106 0
28JAN27 480.00 P 0.00 0.00 0.00 145.85 +25.01 56 0 917 0
28JAN27 490.00 P 0.00 0.00 0.00 153.86 +24.08 52 0 125 0
28JAN27 500.00 P 0.00 0.00 0.00 163.68 +23.65 54 0 257 0
28JAN27 510.00 P 0.00 0.00 0.00 173.19 +23.52 54 0 100 0
28JAN27 520.00 P 0.00 0.00 0.00 183.48 +23.62 57 0 34 0
28JAN27 530.00 P 0.00 0.00 0.00 196.80 +28.10 69 0 19 0
28JAN27 540.00 P 0.00 0.00 0.00 205.48 +25.02 67 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 213.57 +24.29 63 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 223.52 +24.52 64 0 1 0
28JAN27 570.00 P 229.44 229.44 229.44 233.60 +23.39 66 18 18 +18
28JAN27 580.00 P 0.00 0.00 0.00 244.30 +23.52 71 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 253.37 +23.20 69 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 264.15 +24.87 73 0 1 0
28JAN27 610.00 P 0.00 0.00 0.00 271.60 +21.94 0 0 2 0
28JAN27 620.00 P 0.00 0.00 0.00 283.67 +23.80 75 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 291.60 +24.28 0 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 302.81 +24.89 73 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 312.94 +24.68 76 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 321.60 +21.82 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 331.60 +21.46 0 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 341.60 +24.09 0 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 351.60 +21.54 0 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 361.60 +24.68 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 371.60 +25.20 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 381.60 +24.93 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 391.60 +24.94 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 401.60 +24.76 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 411.60 +24.37 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 421.60 +24.10 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 431.60 +24.10 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 441.60 +24.10 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 451.60 +24.10 0 0 0 0
30MAR27 190.00 P 1.35 1.80 1.35 0.43 - 42 53 53 -
30MAR27 192.50 P 0.00 0.00 0.00 0.47 - 42 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 0.54 - 42 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 0.62 - 42 0 0 -
30MAR27 200.00 P 2.00 2.25 2.00 0.73 - 42 16 16 -
30MAR27 205.00 P 0.00 0.00 0.00 0.88 +0.61 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.14 +0.78 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 1.40 +0.93 42 0 0 0
30MAR27 220.00 P 2.50 3.50 2.50 1.80 +1.20 42 3 3 +3
30MAR27 225.00 P 0.00 0.00 0.00 2.14 +1.39 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.56 +1.62 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.11 +1.92 42 0 48 0
30MAR27 240.00 P 0.00 0.00 0.00 3.67 +2.22 42 0 10 0
30MAR27 245.00 P 0.00 0.00 0.00 4.35 +2.55 42 0 45 0
30MAR27 250.00 P 3.98 3.98 3.98 5.12 +2.94 42 1 31 +1
30MAR27 255.00 P 0.00 0.00 0.00 5.89 +3.30 42 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 6.87 +3.74 42 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 7.90 +4.22 42 0 105 0
30MAR27 270.00 P 0.00 0.00 0.00 8.94 +4.61 42 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 10.23 +5.14 42 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 11.92 +6.08 42 0 60 0
30MAR27 285.00 P 14.44 14.44 14.44 13.31 +6.54 42 3 7 +3
30MAR27 290.00 P 12.00 13.58 12.00 14.96 +7.17 42 31 31 +31
30MAR27 295.00 P 0.00 0.00 0.00 16.70 +7.63 42 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 18.45 +8.12 42 0 9 0
30MAR27 310.00 P 0.00 0.00 0.00 22.51 +9.45 42 0 24 0
30MAR27 320.00 P 0.00 0.00 0.00 26.81 +10.48 43 0 83 0
30MAR27 330.00 P 28.71 30.96 27.53 31.88 +12.02 43 115 372 +98
30MAR27 340.00 P 31.88 37.60 31.88 37.14 +13.07 43 264 253 +247
30MAR27 350.00 P 34.41 43.30 34.41 42.78 +14.17 43 116 487 +116
30MAR27 360.00 P 0.00 0.00 0.00 49.18 +15.53 43 0 917 0
30MAR27 370.00 P 54.34 54.35 54.34 55.47 +16.34 43 20 614 +19
30MAR27 380.00 P 62.43 62.43 62.30 62.30 +17.78 43 2 132 +1
30MAR27 390.00 P 0.00 0.00 0.00 69.39 +18.03 43 0 241 0
30MAR27 400.00 P 0.00 0.00 0.00 77.09 +20.74 44 0 1,811 0
30MAR27 410.00 P 0.00 0.00 0.00 84.59 +19.79 43 0 672 0
30MAR27 420.00 P 0.00 0.00 0.00 92.41 +20.59 43 0 901 0
30MAR27 430.00 P 0.00 0.00 0.00 100.90 +21.23 44 0 1,424 0
30MAR27 440.00 P 0.00 0.00 0.00 110.20 +22.90 45 0 2,330 0
30MAR27 450.00 P 111.50 111.50 111.50 117.70 +21.84 43 1 7,244 -1
30MAR27 460.00 P 0.00 0.00 0.00 125.70 +22.46 42 0 569 0
30MAR27 470.00 P 0.00 0.00 0.00 134.84 +23.45 42 0 244 0
30MAR27 480.00 P 0.00 0.00 0.00 145.85 +25.01 46 0 1,336 0
30MAR27 490.00 P 152.70 152.70 152.70 155.08 +22.64 46 1 123 -1
30MAR27 500.00 P 0.00 0.00 0.00 163.68 +23.65 44 0 1,895 0
30MAR27 510.00 P 0.00 0.00 0.00 173.19 +23.52 45 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 183.48 +23.62 47 0 842 0
30MAR27 530.00 P 0.00 0.00 0.00 196.80 +28.10 57 0 576 0
30MAR27 540.00 P 0.00 0.00 0.00 205.48 +25.02 55 0 1,875 0
30MAR27 550.00 P 0.00 0.00 0.00 213.57 +24.29 52 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 223.52 +24.52 53 0 140 0
30MAR27 570.00 P 0.00 0.00 0.00 233.60 +23.39 55 0 68 -8
30MAR27 580.00 P 227.50 242.67 227.50 245.54 +24.76 62 2 402 -17
30MAR27 590.00 P 0.00 0.00 0.00 253.37 +23.20 57 0 382 0
30MAR27 600.00 P 0.00 0.00 0.00 265.03 +25.75 63 0 1,111 0
30MAR27 610.00 P 0.00 0.00 0.00 271.60 +21.94 0 0 359 0
30MAR27 620.00 P 0.00 0.00 0.00 283.67 +23.80 62 0 708 -2
30MAR27 630.00 P 0.00 0.00 0.00 291.60 +24.28 0 0 972 -50
30MAR27 640.00 P 0.00 0.00 0.00 302.81 +24.89 61 0 711 0
30MAR27 650.00 P 0.00 0.00 0.00 312.94 +24.68 63 0 0 -650
30MAR27 660.00 P 0.00 0.00 0.00 321.60 +21.82 0 0 15 0
30MAR27 670.00 P 0.00 0.00 0.00 331.60 +21.46 0 0 52 0
30MAR27 680.00 P 0.00 0.00 0.00 341.60 +24.09 0 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 351.60 +21.54 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 361.60 +24.05 0 0 15 0
30MAR27 710.00 P 0.00 0.00 0.00 371.60 +25.20 0 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 381.60 +24.93 0 0 40 0
30MAR27 730.00 P 0.00 0.00 0.00 391.60 +24.94 0 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 401.60 +24.76 0 0 30 0
30MAR27 750.00 P 0.00 0.00 0.00 411.60 +24.37 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 421.60 +24.10 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 431.60 +24.10 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 441.60 +24.10 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 451.60 +24.10 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 461.60 +24.10 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 471.60 +24.38 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 481.60 +24.10 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 491.60 +24.10 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 501.60 +24.38 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 511.60 +24.38 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 521.60 +25.07 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 531.60 +24.95 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 541.60 +24.60 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 551.60 +24.60 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 561.60 +24.60 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 571.60 +24.60 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 581.60 +24.60 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 591.60 +24.60 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 601.60 +24.60 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 611.60 +24.60 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 621.60 +24.60 0 0 0 0
29JUN27 190.00 P 3.05 3.05 3.05 1.87 - 42 6 6 -
29JUN27 192.50 P 0.00 0.00 0.00 2.02 - 42 0 0 -
29JUN27 195.00 P 0.00 0.00 0.00 2.22 - 42 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 2.43 - 42 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 2.63 - 42 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 3.15 +1.84 42 0 10 0
29JUN27 210.00 P 0.00 0.00 0.00 3.72 +2.14 42 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 4.30 +2.38 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 5.04 +2.73 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 5.84 +3.14 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 6.63 +3.41 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 7.60 +3.82 42 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 8.66 +4.32 42 0 15 0
29JUN27 245.00 P 0.00 0.00 0.00 9.72 +4.65 42 0 30 0
29JUN27 250.00 P 9.10 10.90 9.10 11.20 +5.36 42 29 156 0
29JUN27 255.00 P 0.00 0.00 0.00 12.24 +5.62 42 0 30 0
29JUN27 260.00 P 0.00 0.00 0.00 13.61 +6.07 42 0 17 0
29JUN27 265.00 P 0.00 0.00 0.00 14.99 +6.42 42 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 16.61 +7.00 42 0 16 0
29JUN27 275.00 P 0.00 0.00 0.00 18.33 +7.64 42 0 214 0
29JUN27 280.00 P 18.00 20.00 18.00 20.65 +8.62 42 6 92 -5
29JUN27 285.00 P 0.00 0.00 0.00 22.44 +8.66 42 0 60 0
29JUN27 290.00 P 0.00 0.00 0.00 24.54 +9.37 42 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 26.70 +9.97 42 0 1 0
29JUN27 300.00 P 23.28 25.32 23.28 28.86 +10.40 43 20 467 +1
29JUN27 310.00 P 27.80 27.80 27.80 33.37 +11.41 42 1 16 +1
29JUN27 320.00 P 0.00 0.00 0.00 38.24 +12.18 42 0 116 0
29JUN27 330.00 P 41.25 42.82 41.25 43.47 +13.14 42 40 242 +40
29JUN27 340.00 P 46.62 46.62 46.62 48.42 +13.25 42 15 206 +15
29JUN27 350.00 P 49.74 53.00 49.74 54.95 +14.70 42 47 345 +23
29JUN27 360.00 P 59.71 59.71 59.30 59.84 +14.10 41 40 104 +40
29JUN27 370.00 P 0.00 0.00 0.00 67.10 +15.48 42 0 53 0
29JUN27 380.00 P 66.79 66.79 66.79 73.30 +16.62 41 1 36 -1
29JUN27 390.00 P 0.00 0.00 0.00 81.03 +16.74 42 0 181 0
29JUN27 400.00 P 0.00 0.00 0.00 88.27 +18.46 42 0 124 0
29JUN27 410.00 P 0.00 0.00 0.00 95.82 +19.09 42 0 140 0
29JUN27 420.00 P 0.00 0.00 0.00 103.66 +19.28 42 0 106 0
29JUN27 430.00 P 0.00 0.00 0.00 111.52 +19.66 42 0 209 0
29JUN27 440.00 P 0.00 0.00 0.00 119.67 +20.50 42 0 131 0
29JUN27 450.00 P 0.00 0.00 0.00 128.03 +21.00 42 0 548 0
29JUN27 460.00 P 0.00 0.00 0.00 136.41 +20.85 42 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 144.97 +19.40 42 0 100 0
29JUN27 480.00 P 142.50 152.00 142.50 154.57 +20.42 43 75 185 +60
29JUN27 490.00 P 0.00 0.00 0.00 162.55 +22.09 42 0 91 0
29JUN27 500.00 P 159.91 159.91 159.91 172.75 +20.98 44 1 2,127 +1
29JUN27 510.00 P 0.00 0.00 0.00 180.50 +19.71 42 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 189.61 +22.56 42 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 198.75 +22.87 42 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 208.00 +22.63 42 0 26 0
29JUN27 550.00 P 0.00 0.00 0.00 217.35 +22.93 42 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 226.72 +19.81 42 0 161 0
29JUN27 570.00 P 235.00 236.00 235.00 237.84 +22.11 45 7 82 +1
29JUN27 580.00 P 0.00 0.00 0.00 245.58 +23.28 42 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 255.12 +24.95 42 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 265.03 +22.82 43 0 104 0
29JUN27 610.00 P 0.00 0.00 0.00 274.22 +24.56 42 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 283.82 +23.95 42 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 293.47 +23.36 42 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 303.14 +23.17 42 0 128 -17
29JUN27 650.00 P 0.00 0.00 0.00 312.94 +24.68 42 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 322.48 +22.70 42 0 11 -17
29JUN27 670.00 P 0.00 0.00 0.00 332.22 +22.08 42 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 341.95 +24.44 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 351.71 +21.65 42 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 361.60 +24.05 0 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 371.60 +25.06 0 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 381.60 +24.77 0 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 391.60 +21.13 0 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 401.60 +23.99 0 0 12 0
29JUN27 750.00 P 0.00 0.00 0.00 411.60 +24.37 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 421.60 +24.10 0 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 431.60 +24.10 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 441.60 +21.19 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 451.60 +24.10 0 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 461.60 +21.22 0 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 471.60 +24.31 0 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 481.60 +24.10 0 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 491.60 +24.10 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 501.60 +23.62 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 511.60 +23.37 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 521.60 +23.50 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 531.60 +23.10 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 541.60 +24.60 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 551.60 +24.60 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 561.60 +24.60 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 571.60 +24.60 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 581.60 +24.60 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 591.60 +24.60 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 601.60 +24.60 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 611.60 +24.60 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 621.60 +24.60 0 0 0 0
29SEP27 190.00 P 4.00 4.80 4.00 3.23 - 41 12 12 -
29SEP27 192.50 P 0.00 0.00 0.00 3.43 - 41 0 0 -
29SEP27 195.00 P 0.00 0.00 0.00 3.72 - 41 0 0 -
29SEP27 197.50 P 0.00 0.00 0.00 4.02 - 41 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 4.31 - 41 0 0 -
29SEP27 205.00 P 0.00 0.00 0.00 4.95 +2.37 41 0 26 0
29SEP27 210.00 P 0.00 0.00 0.00 5.75 +2.76 41 0 4 0
29SEP27 215.00 P 0.00 0.00 0.00 6.55 +3.01 41 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 7.37 +3.26 41 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 8.39 +3.71 41 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 9.47 +4.08 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 10.54 +4.36 41 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 11.68 +4.72 41 0 7 0
29SEP27 245.00 P 0.00 0.00 0.00 13.07 +5.27 41 0 4 0
29SEP27 250.00 P 12.50 15.06 12.50 14.89 +6.05 41 27 109 +27
29SEP27 255.00 P 0.00 0.00 0.00 15.84 +5.95 41 0 0 0
29SEP27 260.00 P 14.00 16.50 14.00 17.80 +6.86 41 14 45 +14
29SEP27 265.00 P 0.00 0.00 0.00 19.06 +6.95 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 20.80 +7.33 41 0 0 0
29SEP27 275.00 P 18.13 22.50 18.13 22.63 +7.80 41 4 5 +4
29SEP27 280.00 P 22.00 24.00 22.00 25.04 +8.85 41 17 39 +13
29SEP27 285.00 P 0.00 0.00 0.00 27.19 +9.53 41 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 29.37 +10.01 41 0 2 0
29SEP27 295.00 P 30.30 30.30 30.30 31.41 +9.71 41 2 192 0
29SEP27 300.00 P 25.00 32.81 25.00 33.60 +10.13 41 17 44 +17
29SEP27 310.00 P 0.00 0.00 0.00 38.63 +11.28 41 0 108 0
29SEP27 320.00 P 0.00 0.00 0.00 43.18 +11.98 41 0 1 0
29SEP27 330.00 P 43.26 47.71 43.26 48.49 +12.61 41 117 150 +114
29SEP27 340.00 P 53.05 53.05 53.05 54.13 +13.81 41 15 239 0
29SEP27 350.00 P 50.57 60.49 50.57 60.49 +15.31 41 302 312 +299
29SEP27 360.00 P 56.75 57.50 56.75 66.47 +15.64 41 67 77 +67
29SEP27 370.00 P 58.00 68.00 58.00 71.53 +15.00 40 2 26 +2
29SEP27 380.00 P 0.00 0.00 0.00 78.83 +16.28 41 0 33 0
29SEP27 390.00 P 0.00 0.00 0.00 85.79 +16.94 41 0 0 0
29SEP27 400.00 P 83.00 92.00 83.00 90.60 +13.53 39 6 231 +5
29SEP27 410.00 P 0.00 0.00 0.00 101.09 +19.09 41 0 100 0
29SEP27 420.00 P 0.00 0.00 0.00 107.91 +18.02 41 0 49 0
29SEP27 430.00 P 0.00 0.00 0.00 115.80 +18.19 41 0 398 0
29SEP27 440.00 P 0.00 0.00 0.00 123.73 +19.56 41 0 201 0
29SEP27 450.00 P 0.00 0.00 0.00 131.71 +19.70 41 0 254 0
29SEP27 460.00 P 0.00 0.00 0.00 140.05 +20.20 41 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 148.48 +19.39 41 0 359 0
29SEP27 480.00 P 148.00 148.00 148.00 155.81 +19.74 39 25 55 -25
29SEP27 490.00 P 0.00 0.00 0.00 165.49 +20.71 41 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 174.33 +21.55 41 0 67 0
29SEP27 510.00 P 0.00 0.00 0.00 183.19 +21.47 41 0 100 0
29SEP27 520.00 P 0.00 0.00 0.00 192.08 +21.78 41 0 62 0
29SEP27 530.00 P 186.00 192.00 186.00 201.72 +22.61 41 4 114 +4
29SEP27 540.00 P 203.00 203.00 203.00 210.50 +22.56 41 2 268 +2
29SEP27 550.00 P 0.00 0.00 0.00 219.37 +22.21 41 0 262 0
29SEP27 560.00 P 220.00 220.00 220.00 228.94 +22.03 41 57 70 +57
29SEP27 570.00 P 0.00 0.00 0.00 237.84 +22.11 41 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 247.16 +22.97 41 0 3 0
29SEP27 590.00 P 247.50 247.50 244.00 257.25 +23.51 42 22 47 +20
29SEP27 600.00 P 0.00 0.00 0.00 266.00 +23.10 41 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 275.45 +23.20 41 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 284.92 +19.20 41 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 294.49 +23.05 41 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 304.07 +23.24 41 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 313.67 +23.49 41 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 323.27 +23.49 41 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 332.89 +22.75 41 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 342.57 +23.76 41 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 352.27 +22.21 41 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 361.97 +23.95 41 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 371.73 +25.19 41 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 381.60 +24.77 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 391.60 +21.13 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 401.60 +23.70 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 411.60 +23.18 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 421.60 +23.49 0 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 431.60 +24.10 0 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 441.60 +21.19 0 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 451.60 +21.05 0 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 461.60 +21.22 0 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 471.60 +21.59 0 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 481.60 +21.08 0 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 491.60 +24.10 0 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 501.60 +21.13 0 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 511.60 +23.37 0 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 521.60 +23.50 0 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 531.60 +23.10 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 541.60 +24.60 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 551.60 +24.60 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 561.60 +24.60 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 571.60 +24.60 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 581.60 +24.60 0 0 0 0
TOTAL PUT 19,891 155,444 -806
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$ 3.190
29OCT26 2.40 C 0.00 0.00 0.00 0.80 -0.08 121 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.60 -0.08 92 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.50 -0.08 78 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.40 -0.08 64 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.30 -0.08 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.20 -0.08 36 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 -0.07 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.06 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 893 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,144 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.81 -0.07 58 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.71 -0.07 51 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.32 -0.08 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 -0.08 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.03 22 0 4 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.02 20 0 50 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 900 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 537 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.08 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.08 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.08 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.51 -0.08 21 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.06 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.06 19 0 240 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.04 19 0 58 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.02 21 0 150 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 3,278 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 562 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.71 -0.09 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.52 -0.08 20 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.43 -0.08 21 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.34 -0.08 19 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.27 -0.07 21 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.20 -0.06 20 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 -0.05 19 0 180 0
28JAN27 3.30 C 0.00 0.00 0.00 0.10 -0.04 20 0 45 0
28JAN27 3.40 C 0.00 0.00 0.00 0.06 -0.04 19 0 15 0
28JAN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.03 -0.01 21 0 139 0
28JAN27 3.70 C 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
28JAN27 3.80 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.08 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.74 -0.08 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.08 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.08 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.08 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.08 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.07 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
30MAR27 3.20 C 0.19 0.19 0.19 0.18 -0.05 19 10 35 +10
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.04 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.04 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.02 21 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.02 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 156 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 -0.09 25 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 -0.08 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.08 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.08 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 -0.08 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 -0.07 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 -0.06 20 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 -0.05 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.05 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.03 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.03 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 -0.01 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 3,365 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 -0.01 20 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 -0.01 19 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 2,000 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 2,000 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.86 -0.09 25 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.77 -0.09 24 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.68 -0.09 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.59 -0.09 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 -0.08 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 -0.08 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.36 -0.07 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.20 -0.05 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.12 -0.05 20 0 450 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
TOTAL CALL 10 49,711 +10
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 0.00 110 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.20 P 0.04 0.04 0.03 0.04 +0.02 20 620 1,521 +320
29OCT26 3.30 P 0.00 0.00 0.00 0.12 +0.06 26 0 345 0
29OCT26 3.40 P 0.17 0.17 0.17 0.21 +0.09 0 39 674 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 +0.09 0 0 433 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 +0.09 0 0 0 -1,255
29OCT26 3.70 P 0.00 0.00 0.00 0.51 +0.08 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
27NOV26 3.10 P 0.04 0.04 0.04 0.05 +0.02 23 600 0 -600
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
27NOV26 3.30 P 0.12 0.15 0.12 0.15 +0.05 22 70 549 -20
27NOV26 3.40 P 0.24 0.24 0.24 0.23 +0.07 23 50 80 -40
27NOV26 3.50 P 0.00 0.00 0.00 0.32 +0.08 25 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 +0.08 0 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.51 +0.08 0 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.61 +0.08 0 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 +0.08 0 0 405 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 +0.08 0 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.91 +0.08 0 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 3.10 P 0.05 0.05 0.05 0.07 +0.02 21 45 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.04 22 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.04 20 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.07 22 0 1,712 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 +0.06 19 0 1,933 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.08 23 0 1,904 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.08 0 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.08 30 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.08 0 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.07 0 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 +0.08 0 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 +0.08 0 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.07 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 +0.08 0 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.31 +0.08 0 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 +0.03 21 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.14 +0.04 22 0 28 0
28JAN27 3.30 P 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.26 +0.06 21 0 390 0
28JAN27 3.50 P 0.00 0.00 0.00 0.33 +0.06 20 0 225 0
28JAN27 3.60 P 0.00 0.00 0.00 0.42 +0.07 21 0 30 0
28JAN27 3.70 P 0.00 0.00 0.00 0.52 +0.08 24 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.62 +0.08 27 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.03 19 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.04 20 0 215 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.05 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.06 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.07 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.07 20 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 +0.08 23 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.08 0 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 +0.07 0 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.07 0 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.08 0 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 +0.07 0 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 +0.08 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.51 +0.08 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.31 +0.08 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 +0.01 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 320 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.02 20 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.03 21 0 713 0
29JUN27 3.30 P 0.27 0.27 0.27 0.26 +0.04 21 15 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.05 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.06 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 +0.06 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 +0.07 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.08 24 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 +0.08 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.91 +0.07 0 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 +0.08 0 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.31 +0.08 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.81 +0.08 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.31 +0.08 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.11 +0.02 18 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 +0.04 18 0 13 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 +0.04 18 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 +0.05 17 0 28 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.05 17 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 +0.05 16 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.58 +0.06 15 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.67 +0.07 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.75 +0.07 12 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.84 +0.08 0 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.93 +0.08 0 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.11 +0.08 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
TOTAL PUT 1,439 25,291 -1,595
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$ 9.410
29OCT26 7.50 C 0.00 0.00 0.00 1.91 -0.38 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.66 -0.38 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.42 -0.37 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.17 -0.37 47 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.93 -0.36 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.69 -0.36 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.49 -0.32 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.32 -0.27 44 0 0 0
29OCT26 9.50 C 0.29 0.29 0.29 0.18 -0.23 42 15 30 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.15 43 0 15 0
29OCT26 10.00 C 0.09 0.09 0.09 0.05 -0.10 43 15 114 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 504 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,645 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 317 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.92 - 0 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 1.70 -0.37 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.47 -0.35 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.24 -0.35 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.03 -0.33 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 -0.30 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.67 -0.28 35 0 0 0
27NOV26 9.25 C 0.54 0.54 0.51 0.52 -0.24 35 90 90 +90
27NOV26 9.50 C 0.43 0.43 0.43 0.39 -0.21 35 50 215 0
27NOV26 9.75 C 0.00 0.00 0.00 0.29 -0.17 35 0 46 0
27NOV26 10.00 C 0.24 0.24 0.24 0.22 -0.13 36 1 123 +1
27NOV26 10.50 C 0.13 0.13 0.13 0.11 -0.09 36 16 688 +16
27NOV26 11.00 C 0.08 0.08 0.08 0.05 -0.05 36 1,510 3,405 +1,490
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 228 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 71 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 103 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 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 0 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 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.36 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.77 -0.37 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 -0.33 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.31 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 -0.31 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.28 34 0 0 0
30DEC26 9.00 C 0.80 0.80 0.80 0.80 -0.27 33 31 31 +16
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.24 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.20 34 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.19 33 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.15 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.11 34 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 152 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.05 34 0 234 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 91 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.06 - 37 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 1.86 -0.30 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.65 -0.29 37 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.41 -0.32 33 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.26 -0.26 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.06 -0.31 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.90 -0.27 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.77 -0.24 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.64 -0.21 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.54 -0.19 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.45 -0.17 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.30 -0.13 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 45 0
28JAN27 11.50 C 0.00 0.00 0.00 0.12 -0.08 33 0 105 0
28JAN27 12.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 100 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 -0.35 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.37 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.77 -0.29 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 -0.30 35 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.30 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 -0.28 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 -0.29 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.28 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 -0.22 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.19 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 -0.19 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.15 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.13 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.11 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 9 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 38 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 2.35 -0.34 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.15 -0.33 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.98 -0.31 35 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 -0.29 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 -0.28 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 -0.27 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 -0.25 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 -0.24 34 160 160 +160
29JUN27 9.50 C 0.00 0.00 0.00 1.10 -0.24 33 160 160 +160
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.21 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.87 -0.23 33 0 406 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.17 33 0 810 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.13 33 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.11 33 0 115 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 -0.09 34 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.07 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 2.42 - 37 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.24 -0.31 37 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 2.06 -0.31 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.90 -0.30 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.75 -0.28 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 1.59 -0.29 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.46 -0.25 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.34 -0.23 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.22 -0.22 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.12 -0.20 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.02 -0.21 35 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.85 -0.17 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 0.70 -0.16 35 0 10 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 -0.13 35 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.12 34 0 18 0
29SEP27 12.50 C 0.00 0.00 0.00 0.39 -0.10 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.32 -0.08 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 -0.07 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 10 0
TOTAL CALL 2,048 12,161 +1,963
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 8.00 P 0.01 0.01 0.01 0.01 0.00 64 50 1 -50
29OCT26 8.25 P 0.01 0.01 0.01 0.01 0.00 53 50 50 -50
29OCT26 8.50 P 0.02 0.02 0.02 0.01 0.00 43 50 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29OCT26 9.00 P 0.06 0.06 0.06 0.08 +0.05 45 15 15 +4
29OCT26 9.25 P 0.14 0.14 0.14 0.16 +0.10 45 20 72 0
29OCT26 9.50 P 0.19 0.25 0.19 0.28 +0.16 44 140 4,234 -55
29OCT26 9.75 P 0.29 0.33 0.29 0.45 +0.23 46 50 277 -13
29OCT26 10.00 P 0.64 0.64 0.64 0.64 +0.27 45 3 690 -3
29OCT26 10.50 P 1.03 1.06 1.03 1.09 +0.33 0 6 362 -6
29OCT26 11.00 P 1.45 1.59 1.45 1.59 +0.36 0 26 398 -26
29OCT26 11.50 P 2.10 2.10 2.10 2.11 +0.39 86 3 0 -58
29OCT26 12.00 P 0.00 0.00 0.00 2.59 +0.37 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.09 +0.37 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.59 +0.37 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.09 +0.37 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.59 +0.37 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.09 +0.37 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.59 +0.37 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.09 +0.37 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.59 +0.37 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.09 +0.37 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 +0.05 36 0 5 0
27NOV26 8.75 P 0.16 0.16 0.16 0.16 +0.08 36 1 86 0
27NOV26 9.00 P 0.20 0.20 0.20 0.24 +0.11 36 30 105 +30
27NOV26 9.25 P 0.26 0.26 0.26 0.34 +0.13 36 41 293 +1
27NOV26 9.50 P 0.35 0.38 0.35 0.47 +0.17 36 110 160 +66
27NOV26 9.75 P 0.00 0.00 0.00 0.62 +0.21 37 0 46 0
27NOV26 10.00 P 0.67 0.67 0.67 0.78 +0.22 36 40 229 0
27NOV26 10.50 P 1.01 1.01 1.01 1.17 +0.27 36 20 221 -20
27NOV26 11.00 P 0.00 0.00 0.00 1.62 +0.30 36 1,500 2,753 -1,500
27NOV26 11.50 P 0.00 0.00 0.00 2.11 +0.37 41 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 2.59 +0.35 0 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 3.09 +0.34 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.59 +0.34 0 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 4.09 +0.34 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.59 +0.34 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.09 +0.34 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.59 +0.34 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.09 +0.34 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.59 +0.34 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.03 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 +0.08 34 0 109 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.10 34 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.11 33 0 160 0
30DEC26 9.25 P 0.37 0.39 0.37 0.44 +0.12 33 21 55 -20
30DEC26 9.50 P 0.44 0.49 0.44 0.58 +0.17 34 36 91 -4
30DEC26 9.75 P 0.59 0.62 0.59 0.73 +0.20 34 116 111 -93
30DEC26 10.00 P 0.78 0.80 0.76 0.88 +0.20 33 114 892 -62
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.23 33 0 312 0
30DEC26 11.00 P 1.51 1.51 1.51 1.68 +0.29 35 20 256 +20
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.32 35 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 2.61 +0.34 37 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 3.10 +0.35 40 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.60 +0.35 44 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 4.10 +0.35 48 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 4.60 +0.35 52 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 5.10 +0.35 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.60 +0.35 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.10 +0.35 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.60 +0.35 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.59 +0.37 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.10 +0.36 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.60 +0.35 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.10 +0.37 81 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.59 +0.35 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.09 +0.35 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.33 +0.09 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.43 +0.12 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.54 +0.15 33 0 0 0
28JAN27 9.50 P 0.57 0.61 0.57 0.66 +0.16 33 44 44 +44
28JAN27 9.75 P 0.70 0.70 0.70 0.81 +0.19 33 20 39 0
28JAN27 10.00 P 0.85 0.85 0.85 0.96 +0.21 33 20 80 0
28JAN27 10.50 P 1.08 1.08 1.08 1.30 +0.21 32 4 47 +4
28JAN27 11.00 P 0.00 0.00 0.00 1.71 +0.29 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.14 +0.31 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.61 +0.30 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.10 +0.35 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.60 +0.35 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.10 +0.35 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.60 +0.35 46 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.10 +0.35 49 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.60 +0.35 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 6.10 +0.35 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.07 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 +0.09 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.11 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.13 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.14 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.16 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.17 32 0 68 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 +0.20 33 0 156 0
30MAR27 10.50 P 0.00 0.00 0.00 1.44 +0.24 33 0 84 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 +0.27 33 0 113 0
30MAR27 11.50 P 0.00 0.00 0.00 2.23 +0.29 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.31 32 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 3.11 +0.32 31 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 +0.35 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 4.10 +0.35 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.60 +0.35 39 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 5.10 +0.35 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.60 +0.35 44 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.10 +0.35 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.60 +0.35 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.59 +0.34 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.10 +0.36 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.60 +0.35 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.10 +0.35 60 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.59 +0.35 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.09 +0.34 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.07 34 0 1 0
29JUN27 7.75 P 0.34 0.34 0.34 0.31 +0.07 34 10 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 +0.08 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 +0.10 33 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.12 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 +0.12 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.85 +0.15 33 160 160 +160
29JUN27 9.50 P 0.88 0.88 0.88 0.98 +0.17 33 170 160 +127
29JUN27 9.75 P 0.00 0.00 0.00 1.11 +0.18 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 +0.22 33 0 400 0
29JUN27 10.50 P 0.00 0.00 0.00 1.61 +0.22 33 0 1,090 0
29JUN27 11.00 P 0.00 0.00 0.00 1.97 +0.24 33 0 500 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 +0.26 33 0 100 0
29JUN27 12.00 P 0.00 0.00 0.00 2.77 +0.29 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 3.19 +0.29 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 3.64 +0.31 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 4.10 +0.32 31 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.63 +0.38 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.10 +0.35 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.61 +0.36 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.10 +0.35 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.60 +0.35 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.59 +0.34 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.10 +0.35 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.60 +0.35 50 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.41 - 34 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.50 +0.10 34 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 +0.09 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.68 +0.12 34 0 12 0
29SEP27 8.50 P 0.00 0.00 0.00 0.77 +0.11 33 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 0.88 +0.13 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 1.00 +0.13 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 1.13 +0.15 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.27 +0.17 33 0 11 0
29SEP27 9.75 P 0.00 0.00 0.00 1.42 +0.18 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.57 +0.19 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.88 +0.19 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.23 +0.20 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.61 +0.25 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.01 +0.27 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.42 +0.29 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.83 +0.29 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.27 +0.32 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.71 +0.31 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.15 +0.31 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.61 +0.34 25 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.17 +0.42 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.64 +0.39 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.11 +0.36 33 0 0 0
TOTAL PUT 2,890 16,084 -1,504
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$ 0.840
29OCT26 0.40 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.19 -0.03 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.14 -0.03 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.09 -0.03 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.04 -0.03 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 114 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 134 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.29 -0.04 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.19 -0.03 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.14 -0.03 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
27NOV26 0.80 C 0.06 0.06 0.06 0.06 -0.02 33 30 30 +30
27NOV26 0.85 C 0.03 0.03 0.03 0.03 -0.02 31 40 40 +40
27NOV26 0.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
27NOV26 1.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.29 -0.04 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.24 -0.04 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.05 -0.02 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28JAN27 0.40 C 0.00 0.00 0.00 0.44 - 0 0 0 -
28JAN27 0.45 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.45 -0.03 66 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.36 -0.02 63 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.08 -0.02 35 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.06 -0.02 35 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.46 -0.03 66 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.41 -0.03 55 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.17 -0.01 42 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.08 -0.03 34 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.07 -0.02 37 0 50 0
29JUN27 1.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.02 0.00 36 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.46 -0.03 66 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.41 -0.03 56 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.13 -0.01 43 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
TOTAL CALL 70 2,415 +70
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 0.85 P 0.02 0.02 0.02 0.02 +0.01 31 20 20 +20
29OCT26 0.90 P 0.00 0.00 0.00 0.07 +0.03 66 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.12 +0.03 92 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.17 +0.03 115 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.22 +0.03 137 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.27 +0.03 155 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.32 +0.03 173 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.37 +0.03 189 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.42 +0.03 205 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.47 +0.03 219 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.57 +0.03 244 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 0.85 P 0.04 0.04 0.04 0.04 +0.01 34 20 22 +20
27NOV26 0.90 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.17 +0.03 53 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.22 +0.03 62 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.27 +0.03 71 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.32 +0.03 79 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.37 +0.03 86 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.42 +0.03 94 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.47 +0.03 100 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.52 +0.03 107 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.57 +0.03 112 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.62 +0.03 118 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.06 +0.02 39 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.09 +0.02 38 0 18 0
30DEC26 0.95 P 0.00 0.00 0.00 0.13 +0.03 41 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.22 +0.03 47 0 5 0
30DEC26 1.10 P 0.00 0.00 0.00 0.27 +0.03 53 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.32 +0.03 59 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.37 +0.03 65 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.42 +0.03 70 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.47 +0.03 75 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.52 +0.03 80 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.57 +0.03 84 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.62 +0.03 88 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.67 +0.03 92 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.72 +0.03 96 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.97 +0.03 113 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28JAN27 0.40 P 0.00 0.00 0.00 0.01 - 101 0 0 -
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.10 +0.02 39 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.37 +0.03 56 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.42 +0.03 60 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.47 +0.03 64 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.52 +0.03 68 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 +0.01 36 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.11 +0.01 36 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.15 +0.02 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.23 +0.03 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.27 +0.03 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.32 +0.03 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.37 +0.03 46 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 -2
30MAR27 1.30 P 0.00 0.00 0.00 0.47 +0.03 53 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.57 +0.03 59 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.62 +0.03 62 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.67 +0.03 65 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.72 +0.03 68 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.77 +0.03 71 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 39 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 37 0 3 0
29JUN27 0.90 P 0.13 0.13 0.13 0.14 +0.03 41 2 7 +2
29JUN27 0.95 P 0.00 0.00 0.00 0.17 +0.02 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.57 +0.03 50 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.72 +0.03 57 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 0.00 38 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.39 +0.02 33 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
TOTAL PUT 42 574 +40
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 0.00 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.52 +0.01 77 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.42 +0.01 64 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 187 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 0.00 37 0 181 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 0.00 39 0 64 0
29OCT26 3.30 C 0.06 0.07 0.06 0.07 0.00 34 7 38 -7
29OCT26 3.40 C 0.03 0.03 0.03 0.03 0.00 34 3 37 -3
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.38 +0.01 98 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.33 +0.01 94 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.23 +0.01 86 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.13 +0.01 78 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 1.03 +0.01 70 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.93 +0.01 63 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 0.00 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 +0.01 36 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 0.00 29 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 0.00 29 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 0.00 28 0 19 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 0.00 29 0 14 0
27NOV26 3.50 C 0.06 0.06 0.06 0.06 0.00 30 3 7 -2
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 6 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.49 +0.02 82 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.44 +0.02 79 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.39 +0.01 75 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.34 +0.01 72 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.24 +0.02 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 +0.01 59 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.01 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 0.00 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 +0.02 36 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.01 33 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 0.00 28 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.01 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.01 30 0 115 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 29 0 69 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 0.00 29 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 0.00 29 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 31 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 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 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 1.25 +0.01 58 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.84 0.00 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.65 0.00 29 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.34 +0.01 30 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 0.00 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 1.51 +0.01 58 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.46 +0.01 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.41 +0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.36 +0.01 50 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.15 0.00 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 1 0
30MAR27 3.10 C 0.37 0.37 0.37 0.37 -0.01 26 2 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.01 28 0 620 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.01 27 0 463 0
30MAR27 3.40 C 0.22 0.22 0.22 0.23 +0.01 28 2 794 -2
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 27 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.01 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.01 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.01 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 28 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 1.52 +0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.47 +0.01 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.42 +0.02 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.37 0.00 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.27 0.00 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.18 +0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.99 0.00 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.90 0.00 34 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 0.00 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 0.48 -0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.01 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 0.00 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 0.27 -0.01 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 0.00 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 0.12 +0.01 28 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 28 0 32 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29SEP27 2.00 C 0.00 0.00 0.00 1.37 0.00 41 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.00 +0.01 34 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 0.00 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.59 +0.01 29 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 0.00 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 +0.01 28 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 0.00 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 0.00 0.00 0.00 0.10 0.00 28 0 9 0
TOTAL CALL 17 6,655 -14
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29OCT26 3.00 P 0.01 0.01 0.01 0.01 0.00 53 4 201 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 33 0 13 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
27NOV26 2.90 P 0.01 0.01 0.01 0.01 0.00 30 3 47 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.12 0.12 0.12 0.11 0.00 28 2 4 +2
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 0.23 -0.01 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 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 54 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.03 0.00 30 0 163 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 30 0 168 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 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 0.00 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 0.42 -0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 26 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 28 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 0.00 28 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.17 -0.01 27 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 0.35 -0.01 26 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 47 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 0.03 +0.01 30 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.09 -0.01 26 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.01 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 0.00 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.01 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 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 0.00 27 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 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 0.00 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 0.00 0.00 0.00 0.55 0.00 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 0.00 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 0.00 24 0 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 0.94 -0.01 21 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 0.00 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 0.24 -0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 0.00 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 0.00 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 0.00 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.81 0.00 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 0.00 24 0 0 0
TOTAL PUT 9 6,102 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 18.020
29OCT26 14.50 C 0.00 0.00 0.00 3.53 -0.90 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.03 -0.90 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.53 -0.90 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.04 -0.89 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.57 -0.87 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.11 -0.84 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.74 -0.70 43 0 0 0
29OCT26 18.00 C 0.58 0.58 0.41 0.45 -0.61 43 51 34 +34
29OCT26 18.50 C 0.37 0.37 0.36 0.25 -0.47 44 91 91 +59
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.28 45 0 37 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.17 45 0 70 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.09 47 0 170 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 122 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 344 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 309 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 192 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 86 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 156 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 171 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 3.61 -0.85 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.15 -0.83 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.68 -0.81 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.30 -0.77 43 0 0 0
27NOV26 16.50 C 1.97 1.97 1.91 1.92 -0.72 43 2 4 +2
27NOV26 17.00 C 1.60 1.60 1.60 1.57 -0.68 42 15 15 +15
27NOV26 17.50 C 0.00 0.00 0.00 1.22 -0.62 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.96 -0.51 40 0 4 0
27NOV26 18.50 C 0.89 0.89 0.70 0.75 -0.43 41 24 24 +9
27NOV26 19.00 C 0.63 0.63 0.55 0.57 -0.37 41 27 58 +3
27NOV26 19.50 C 0.47 0.47 0.47 0.43 -0.30 41 2 106 -2
27NOV26 20.00 C 0.40 0.40 0.30 0.32 -0.24 42 101 199 +37
27NOV26 21.00 C 0.00 0.00 0.00 0.17 -0.15 42 0 338 0
27NOV26 22.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 231 0
27NOV26 23.00 C 0.05 0.05 0.05 0.04 -0.04 42 15 178 -15
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 198 0
27NOV26 25.00 C 0.02 0.02 0.02 0.01 -0.01 44 15 74 -15
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
27NOV26 29.00 C 0.01 0.01 0.01 0.01 0.00 61 1 77 -1
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 -0.80 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 -0.78 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.74 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 -0.72 41 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 2.20 -0.67 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.85 -0.65 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.59 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.31 -0.52 39 0 87 0
30DEC26 18.50 C 1.16 1.16 1.16 1.09 -0.49 40 15 134 +15
30DEC26 19.00 C 0.96 0.96 0.96 0.90 -0.41 40 15 113 +15
30DEC26 19.50 C 0.74 0.74 0.74 0.74 -0.34 40 6 72 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 -0.30 40 0 289 0
30DEC26 21.00 C 0.52 0.52 0.39 0.39 -0.22 40 31 371 +30
30DEC26 22.00 C 0.25 0.25 0.25 0.25 -0.15 41 2 301 -2
30DEC26 23.00 C 0.20 0.20 0.20 0.16 -0.10 41 1 125 -1
30DEC26 24.00 C 0.13 0.13 0.13 0.10 -0.06 41 30 129 +30
30DEC26 25.00 C 0.07 0.07 0.07 0.06 -0.04 41 34 109 0
30DEC26 26.00 C 0.05 0.05 0.05 0.04 -0.02 42 1 34 -1
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 39 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 38 0
30DEC26 29.00 C 0.02 0.02 0.02 0.01 0.00 44 15 39 -15
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 3.90 -0.77 41 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.50 -0.78 41 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.10 -0.71 40 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.75 -0.67 40 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.42 -0.65 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.10 -0.62 40 0 0 0
28JAN27 17.50 C 1.84 1.84 1.80 1.80 -0.60 39 23 23 +23
28JAN27 18.00 C 1.59 1.59 1.59 1.55 -0.53 39 2 32 +2
28JAN27 18.50 C 0.00 0.00 0.00 1.34 -0.46 39 0 33 0
28JAN27 19.00 C 1.31 1.31 1.31 1.14 -0.43 39 15 24 0
28JAN27 19.50 C 0.00 0.00 0.00 0.97 -0.38 39 0 34 0
28JAN27 20.00 C 0.00 0.00 0.00 0.82 -0.34 39 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.59 -0.27 40 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.42 -0.19 40 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.29 -0.14 41 0 11 0
28JAN27 24.00 C 0.00 0.00 0.00 0.19 -0.10 40 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 35 0
28JAN27 26.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 5 0
28JAN27 28.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.19 -0.73 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.77 -0.75 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.41 -0.71 39 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 3.14 -0.61 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.74 -0.72 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.52 -0.62 39 0 0 0
30MAR27 17.50 C 2.32 2.32 2.32 2.25 -0.56 39 15 15 +15
30MAR27 18.00 C 2.26 2.26 2.26 2.01 -0.51 39 15 16 +15
30MAR27 18.50 C 1.99 1.99 1.99 1.81 -0.46 40 15 30 +15
30MAR27 19.00 C 0.00 0.00 0.00 1.60 -0.43 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.41 40 0 21 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 -0.34 40 0 18 0
30MAR27 21.00 C 1.09 1.09 1.09 1.00 -0.28 40 30 52 +2
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.24 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.60 -0.21 41 0 47 0
30MAR27 24.00 C 0.47 0.47 0.47 0.45 -0.17 40 1 145 -1
30MAR27 25.00 C 0.00 0.00 0.00 0.34 -0.14 40 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 -0.10 40 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 11 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 4.36 -0.68 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.99 -0.63 45 0 0 0
29JUN27 15.50 C 3.71 3.71 3.71 3.64 -0.56 45 1 0 -1
29JUN27 16.00 C 0.00 0.00 0.00 3.30 -0.52 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.00 -0.46 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.71 -0.43 43 0 17 0
29JUN27 17.50 C 2.80 2.80 2.80 2.45 -0.36 43 15 29 +15
29JUN27 18.00 C 2.61 2.61 2.39 2.20 -0.32 43 15 14 +14
29JUN27 18.50 C 2.42 2.42 2.42 1.98 -0.29 43 11 11 +11
29JUN27 19.00 C 2.27 2.27 2.24 1.77 -0.26 43 30 45 +30
29JUN27 19.50 C 0.00 0.00 0.00 1.59 -0.24 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.41 -0.21 42 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 1.13 -0.15 42 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.89 -0.13 42 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 0.71 -0.10 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.55 -0.07 42 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.43 -0.05 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 8 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.21 0.00 42 0 14 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 11 0
29JUN27 35.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP27 14.50 C 0.00 0.00 0.00 4.44 -0.78 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.09 -0.74 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.74 -0.72 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.44 -0.67 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.14 -0.65 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.87 -0.61 44 0 0 0
29SEP27 17.50 C 2.78 2.78 2.78 2.61 -0.58 44 15 15 +15
29SEP27 18.00 C 0.00 0.00 0.00 2.39 -0.54 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.17 -0.51 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.98 -0.48 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.80 -0.44 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.63 -0.43 44 0 0 0
29SEP27 21.00 C 1.59 1.60 1.59 1.36 -0.35 43 17 17 +17
29SEP27 22.00 C 1.45 1.45 1.45 1.13 -0.31 43 2 4 0
29SEP27 23.00 C 0.00 0.00 0.00 0.91 -0.29 43 0 32 0
29SEP27 24.00 C 0.00 0.00 0.00 0.75 -0.25 43 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 -0.19 43 0 8 0
29SEP27 26.00 C 0.00 0.00 0.00 0.54 -0.16 43 0 29 0
29SEP27 27.00 C 0.00 0.00 0.00 0.45 -0.13 43 0 32 0
29SEP27 28.00 C 0.67 0.67 0.67 0.37 -0.13 43 1 3 0
29SEP27 29.00 C 0.53 0.53 0.53 0.32 -0.09 43 1 3 +1
29SEP27 30.00 C 0.00 0.00 0.00 0.26 -0.09 43 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.22 -0.08 43 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
TOTAL CALL 718 12,110 +370
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 20 0
29OCT26 17.00 P 0.08 0.12 0.08 0.11 +0.09 46 49 69 +36
29OCT26 17.50 P 0.27 0.27 0.27 0.24 +0.19 46 1 34 0
29OCT26 18.00 P 0.25 0.50 0.25 0.45 +0.32 46 73 103 +30
29OCT26 18.50 P 0.70 0.70 0.70 0.75 +0.48 47 5 61 +5
29OCT26 19.00 P 0.80 0.90 0.80 1.13 +0.63 49 12 182 -4
29OCT26 19.50 P 1.55 1.55 1.55 1.58 +0.76 54 2 85 -2
29OCT26 20.00 P 1.62 2.12 1.62 2.06 +0.84 62 7 283 -4
29OCT26 21.00 P 0.00 0.00 0.00 2.98 +0.83 0 0 164 -50
29OCT26 22.00 P 3.91 4.10 3.91 4.10 +0.93 108 2 89 -150
29OCT26 23.00 P 0.00 0.00 0.00 5.04 +0.84 109 0 199 0
29OCT26 24.00 P 0.00 0.00 0.00 6.08 +0.93 136 0 131 0
29OCT26 25.00 P 0.00 0.00 0.00 7.05 +0.90 140 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.10 +0.95 170 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.06 +0.92 169 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.05 +0.91 178 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.01 +0.87 168 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.06 +0.91 204 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.06 +0.91 214 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.02 +0.87 203 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.07 +0.93 237 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.05 +0.90 237 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
27NOV26 15.00 P 0.11 0.11 0.11 0.08 +0.05 42 1 1 +1
27NOV26 15.50 P 0.17 0.17 0.16 0.14 +0.08 42 31 31 +31
27NOV26 16.00 P 0.22 0.25 0.22 0.23 +0.13 43 28 54 +28
27NOV26 16.50 P 0.32 0.37 0.31 0.35 +0.19 43 77 86 +16
27NOV26 17.00 P 0.37 0.52 0.37 0.50 +0.24 42 58 53 +41
27NOV26 17.50 P 0.50 0.66 0.50 0.70 +0.32 43 3 23 +2
27NOV26 18.00 P 0.66 0.96 0.66 0.95 +0.40 43 26 62 +10
27NOV26 18.50 P 0.00 0.00 0.00 1.22 +0.47 43 0 63 0
27NOV26 19.00 P 1.58 1.59 1.58 1.55 +0.56 44 11 84 -9
27NOV26 19.50 P 1.96 1.96 1.91 1.91 +0.63 44 3 98 0
27NOV26 20.00 P 1.99 2.32 1.90 2.32 +0.70 45 5 141 -3
27NOV26 21.00 P 3.19 3.19 3.19 3.19 +0.81 49 1 303 -1
27NOV26 22.00 P 3.80 3.80 3.80 4.10 +0.81 50 1 169 +1
27NOV26 23.00 P 0.00 0.00 0.00 5.04 +0.84 51 0 175 0
27NOV26 24.00 P 0.00 0.00 0.00 6.09 +0.94 65 0 73 -41
27NOV26 25.00 P 0.00 0.00 0.00 7.09 +0.89 71 0 33 0
27NOV26 26.00 P 0.00 0.00 0.00 8.10 +0.95 79 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.06 +0.92 80 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.05 +0.91 83 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.03 +0.89 85 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.10 +0.95 101 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.06 +0.91 100 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.03 +0.88 99 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.07 +0.93 111 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.05 +0.90 112 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 +0.07 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 +0.11 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 +0.14 41 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 +0.19 41 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 +0.25 42 0 21 0
30DEC26 17.00 P 0.75 0.75 0.75 0.78 +0.29 41 3 32 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.00 +0.35 41 0 55 0
30DEC26 18.00 P 1.14 1.16 1.14 1.24 +0.42 41 14 42 -2
30DEC26 18.50 P 1.47 1.47 1.47 1.51 +0.47 41 7 45 +7
30DEC26 19.00 P 1.82 1.82 1.80 1.83 +0.54 41 11 104 +11
30DEC26 19.50 P 0.00 0.00 0.00 2.16 +0.58 41 0 26 0
30DEC26 20.00 P 2.22 2.22 2.22 2.52 +0.60 41 1 398 -1
30DEC26 21.00 P 0.00 0.00 0.00 3.34 +0.76 43 0 436 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 +0.78 44 0 377 0
30DEC26 23.00 P 0.00 0.00 0.00 5.09 +0.78 43 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 6.09 +0.87 49 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 7.09 +0.89 54 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 8.10 +0.95 60 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.91 60 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 10.05 +0.90 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.04 +0.89 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.10 +0.95 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.06 +0.91 76 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.03 +0.88 76 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.07 +0.92 84 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.05 +0.90 85 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.01 +0.86 82 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 18.01 +0.86 85 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.99 +0.84 83 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 20.05 +0.91 97 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 21.00 +0.85 91 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 22.03 +0.88 99 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 23.01 +0.86 98 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 24.01 +0.86 100 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 25.04 +0.89 108 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 26.01 +0.87 105 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 27.03 +0.89 111 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 28.00 +0.85 107 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 29.03 +0.88 115 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 29.99 +0.84 108 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 31.03 +0.88 120 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.25 +0.10 40 0 0 0
28JAN27 15.00 P 0.31 0.31 0.31 0.35 +0.14 41 10 11 +10
28JAN27 15.50 P 0.00 0.00 0.00 0.47 +0.18 41 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.61 +0.22 41 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.78 +0.26 41 0 0 0
28JAN27 17.00 P 0.75 1.00 0.75 0.97 +0.29 40 3 17 -1
28JAN27 17.50 P 0.00 0.00 0.00 1.20 +0.35 41 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.44 +0.41 41 0 18 0
28JAN27 18.50 P 1.66 1.66 1.66 1.72 +0.45 40 1 53 0
28JAN27 19.00 P 1.98 1.98 1.98 2.01 +0.49 40 5 21 +5
28JAN27 19.50 P 0.00 0.00 0.00 2.34 +0.54 40 0 30 0
28JAN27 20.00 P 0.00 0.00 0.00 2.71 +0.60 41 0 16 0
28JAN27 21.00 P 0.00 0.00 0.00 3.48 +0.71 42 0 33 0
28JAN27 22.00 P 4.32 4.32 4.32 4.31 +0.78 42 1 17 +1
28JAN27 23.00 P 0.00 0.00 0.00 5.17 +0.73 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.09 +0.77 42 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.09 +0.86 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.10 +0.91 52 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 9.06 +0.90 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 10.05 +0.89 55 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 11.04 +0.88 58 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 12.10 +0.94 66 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 13.06 +0.90 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.15 40 0 0 0
30MAR27 15.00 P 0.53 0.53 0.53 0.61 +0.18 41 5 5 +5
30MAR27 15.50 P 0.67 0.67 0.67 0.74 +0.20 40 2 19 +2
30MAR27 16.00 P 0.00 0.00 0.00 0.92 +0.25 41 0 23 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 +0.28 40 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.31 40 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 1.54 +0.36 40 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.80 +0.41 40 0 36 0
30MAR27 18.50 P 0.00 0.00 0.00 2.08 +0.45 40 0 23 0
30MAR27 19.00 P 2.28 2.32 2.28 2.37 +0.46 40 3 69 +2
30MAR27 19.50 P 0.00 0.00 0.00 2.69 +0.52 40 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.03 +0.53 40 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 3.77 +0.63 41 0 58 0
30MAR27 22.00 P 4.37 4.37 4.37 4.56 +0.68 41 1 52 0
30MAR27 23.00 P 0.00 0.00 0.00 5.41 +0.74 42 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 6.28 +0.78 43 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 7.14 +0.72 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 8.10 +0.79 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 +0.82 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 10.05 +0.86 46 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 11.04 +0.87 48 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 12.10 +0.94 55 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 13.06 +0.90 55 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 14.03 +0.88 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.07 +0.92 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.05 +0.90 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.03 +0.88 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 18.03 +0.88 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 19.02 +0.87 65 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 20.05 +0.90 70 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 21.02 +0.87 69 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 22.03 +0.88 72 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 23.02 +0.87 73 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 24.02 +0.87 75 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 25.04 +0.89 78 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 26.02 +0.87 78 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 27.03 +0.88 81 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 28.02 +0.87 81 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 29.03 +0.88 84 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 30.03 +0.88 86 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 31.03 +0.88 87 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.44 +0.47 41 0 0 0
29JUN27 15.00 P 1.58 1.58 1.58 1.68 +0.50 41 15 15 +15
29JUN27 15.50 P 1.76 1.87 1.76 1.92 +0.53 40 16 17 -15
29JUN27 16.00 P 0.00 0.00 0.00 2.20 +0.56 40 0 21 0
29JUN27 16.50 P 2.18 2.18 2.18 2.48 +0.58 40 1 3 +1
29JUN27 17.00 P 2.61 2.61 2.61 2.79 +0.60 40 1 6 +1
29JUN27 17.50 P 0.00 0.00 0.00 3.10 +0.61 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 3.43 +0.61 39 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 3.78 +0.66 39 0 0 0
29JUN27 19.00 P 3.78 3.78 3.78 4.13 +0.69 39 15 21 +15
29JUN27 19.50 P 0.00 0.00 0.00 4.50 +0.72 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 4.88 +0.82 38 0 21 0
29JUN27 21.00 P 0.00 0.00 0.00 5.67 +0.81 37 0 36 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 +0.86 36 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 7.32 +0.90 34 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 8.19 +0.92 31 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 9.06 +0.91 0 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 9.96 +0.91 0 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 10.87 +0.92 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.78 +0.91 0 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 12.71 +0.91 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.64 +0.91 0 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 14.57 +0.90 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 15.51 +0.90 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 16.45 +0.89 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 17.39 +0.89 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 18.34 +0.89 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 19.28 +0.87 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 20.23 +0.85 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 21.19 +0.84 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.78 +0.30 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.03 +0.34 42 0 1 0
29SEP27 15.50 P 0.00 0.00 0.00 2.28 +0.35 41 0 0 0
29SEP27 16.00 P 2.32 2.32 2.32 2.57 +0.39 41 1 8 -1
29SEP27 16.50 P 2.62 2.62 2.62 2.85 +0.42 41 1 4 +1
29SEP27 17.00 P 0.00 0.00 0.00 3.15 +0.43 41 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 3.47 +0.47 41 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.79 +0.49 41 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 4.13 +0.51 40 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 4.48 +0.54 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.84 +0.56 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.20 +0.57 40 0 7 0
29SEP27 21.00 P 0.00 0.00 0.00 5.97 +0.63 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.75 +0.64 38 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 7.57 +0.68 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.41 +0.71 36 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.26 +0.73 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.14 +0.75 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 11.02 +0.77 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.92 +0.78 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.83 +0.81 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.74 +0.81 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 14.66 +0.82 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 15.58 +0.82 0 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 16.51 +0.83 0 0 3 0
TOTAL PUT 513 7,987 -4
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$ 77.350
23OCT26 58.00 C 0.00 0.00 0.00 19.45 - 281 0 0 -
23OCT26 59.00 C 0.00 0.00 0.00 18.55 - 303 0 0 -
23OCT26 60.00 C 0.00 0.00 0.00 17.45 -0.22 252 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 16.45 -0.20 238 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 15.45 -0.11 224 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 14.45 -0.11 210 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 13.45 -0.17 197 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 12.55 -0.12 211 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 11.45 -0.11 169 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 10.45 -0.13 156 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 9.45 -0.11 143 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 8.45 -0.11 129 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 7.45 -0.11 116 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 6.48 -0.17 109 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 5.51 -0.06 100 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 4.63 -0.03 100 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 3.49 -0.08 67 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 2.48 -0.11 50 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 1.53 -0.12 39 0 0 0
23OCT26 77.00 C 0.58 0.62 0.49 0.53 -0.24 19 104 277 +37
23OCT26 78.00 C 0.14 0.14 0.10 0.17 -0.03 25 36 565 +6
23OCT26 79.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 280 0
23OCT26 80.00 C 0.03 0.03 0.03 0.04 -0.03 40 1 374 -1
23OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 836 0
23OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 430 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 223 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 28 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 122 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.44 -0.54 287 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.44 -0.47 277 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.44 -0.45 268 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.44 -0.37 259 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.45 -0.36 255 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.45 -0.47 246 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.44 -0.49 233 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.45 -0.47 230 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.44 -0.46 218 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.45 -0.47 214 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.45 -0.56 206 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.45 -0.47 199 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.44 -0.47 188 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.45 -0.52 185 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.46 -0.49 181 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.45 -0.47 171 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.45 -0.46 165 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.45 -0.62 158 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.47 -0.45 158 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.45 -0.45 146 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.96 -0.47 133 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.46 -0.47 119 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.96 -0.51 105 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 17.46 -0.54 91 0 2 0
29OCT26 62.50 C 14.94 15.00 14.94 14.97 -0.49 80 5 5 +3
29OCT26 65.00 C 0.00 0.00 0.00 12.55 -0.45 76 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 9.97 -0.55 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.45 -0.12 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.90 -0.39 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.48 -0.39 17 0 92 0
29OCT26 77.50 C 0.53 0.65 0.47 0.54 -0.13 13 1,265 2,479 +816
29OCT26 80.00 C 0.06 0.08 0.06 0.14 +0.07 20 499 3,147 -94
29OCT26 82.50 C 0.00 0.00 0.00 0.07 +0.06 28 0 1,573 0
29OCT26 85.00 C 0.01 0.01 0.01 0.04 +0.03 35 20 2,395 -20
29OCT26 87.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 559 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 19.47 - 96 0 0 -
30OCT26 59.00 C 0.00 0.00 0.00 18.55 - 103 0 0 -
30OCT26 60.00 C 0.00 0.00 0.00 17.47 -0.53 86 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 16.47 -0.18 81 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 15.47 -0.13 76 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 14.45 -0.15 68 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 13.45 -0.17 63 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 12.55 -0.45 71 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 11.45 -0.15 54 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 10.45 -0.15 50 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 9.45 -0.15 45 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 8.45 -0.16 41 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 7.45 -0.16 36 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 6.48 -0.17 35 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 5.51 -0.10 32 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 4.63 -0.03 33 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 3.49 -0.13 21 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 2.48 -0.39 16 0 0 0
30OCT26 76.00 C 0.00 0.00 0.00 1.60 -0.12 15 0 0 0
30OCT26 77.00 C 0.88 0.88 0.77 0.89 -0.11 14 120 112 -53
30OCT26 78.00 C 0.36 0.44 0.36 0.43 -0.06 14 193 300 +47
30OCT26 79.00 C 0.15 0.22 0.13 0.18 -0.04 15 235 286 +154
30OCT26 80.00 C 0.07 0.08 0.07 0.14 +0.05 19 10 241 +4
30OCT26 81.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 190 0
30OCT26 82.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.54 -0.44 131 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.53 -0.38 124 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.54 -0.35 121 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.54 -0.27 117 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.54 -0.27 112 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.56 -0.36 112 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.55 -0.38 106 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.55 -0.37 102 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.55 -0.35 98 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.56 -0.36 96 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.56 -0.45 92 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.56 -0.36 88 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.58 -0.33 88 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.58 -0.39 84 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.57 -0.38 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.59 -0.33 79 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.58 -0.33 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.58 -0.49 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.60 -0.32 70 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.59 -0.31 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.09 -0.34 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.61 -0.32 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.13 -0.34 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.64 -0.36 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.15 -0.31 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.66 -0.34 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.17 -0.35 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.58 -0.22 13 0 1 0
27NOV26 72.50 C 5.00 5.30 5.00 5.15 -0.14 13 6 5 0
27NOV26 75.00 C 2.77 2.77 2.77 2.97 -0.08 13 1 2 +1
27NOV26 77.50 C 1.25 1.38 1.10 1.32 -0.03 13 337 1,810 +221
27NOV26 80.00 C 0.39 0.43 0.34 0.46 -0.04 13 296 2,510 +22
27NOV26 82.50 C 0.12 0.13 0.11 0.15 -0.02 14 54 2,235 -17
27NOV26 85.00 C 0.05 0.05 0.05 0.05 0.00 15 34 1,132 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 310 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 830 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.65 -0.41 97 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.65 -0.43 93 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.66 -0.42 91 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.67 -0.14 88 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.67 -0.42 85 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.68 -0.65 83 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.68 -0.25 79 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.69 -0.23 77 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.70 -0.20 75 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.70 -0.48 72 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.71 -0.41 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.71 -0.42 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.72 -0.41 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.73 -0.65 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.73 -0.22 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.74 -0.47 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.75 -0.16 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.75 -0.47 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.76 -0.16 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.76 -0.42 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.28 -0.42 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.80 -0.16 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.31 -0.43 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.83 -0.59 32 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 15.34 -0.42 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.90 -0.44 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.43 -0.09 20 0 0 0
30DEC26 70.00 C 7.75 7.75 7.75 7.89 -0.18 15 3 3 +3
30DEC26 72.50 C 0.00 0.00 0.00 5.59 -0.10 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.55 -0.08 13 0 9 0
30DEC26 77.50 C 1.77 1.85 1.65 1.85 -0.01 12 1,040 1,606 +887
30DEC26 80.00 C 0.78 0.89 0.73 0.89 +0.01 12 312 4,486 -131
30DEC26 82.50 C 0.34 0.37 0.34 0.36 -0.01 13 85 5,614 -65
30DEC26 85.00 C 0.16 0.16 0.13 0.14 -0.01 13 13 7,761 0
30DEC26 87.50 C 0.09 0.09 0.09 0.05 0.00 13 2 4,291 -2
30DEC26 90.00 C 0.05 0.06 0.05 0.02 0.00 14 11 4,219 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 1,065 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 21 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 333 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 35 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 38 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 42 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 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 46.73 - 82 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 45.74 -0.52 79 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 44.75 -0.33 77 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 43.76 -0.05 75 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 42.77 -0.32 72 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 41.77 -0.56 69 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 40.78 -0.62 67 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 39.79 -0.41 65 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 38.80 -0.46 63 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 37.82 -0.40 62 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 36.82 -0.30 59 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 35.84 -0.29 58 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 34.84 -0.29 55 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 33.85 -0.53 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 32.86 -0.40 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 31.86 -0.61 49 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 30.87 -0.54 47 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 29.88 -0.43 46 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 28.88 -0.40 43 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 27.90 -0.28 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 25.42 -0.52 38 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.94 -0.55 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 20.47 -0.27 31 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.99 -0.62 27 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.51 -0.56 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 13.10 -0.24 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.50 -0.13 14 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 8.12 -0.20 14 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 5.93 -0.12 14 0 0 0
28JAN27 75.00 C 3.68 3.89 3.68 3.89 +0.01 13 35 85 +25
28JAN27 77.50 C 2.18 2.25 2.18 2.25 +0.01 12 40 527 +40
28JAN27 80.00 C 1.13 1.24 1.10 1.21 -0.01 12 37 1,180 0
28JAN27 82.50 C 0.56 0.61 0.54 0.59 -0.04 12 81 568 +35
28JAN27 85.00 C 0.29 0.29 0.29 0.27 -0.04 13 7 280 +2
28JAN27 87.50 C 0.00 0.00 0.00 0.12 -0.03 13 0 137 0
28JAN27 90.00 C 0.10 0.10 0.10 0.05 -0.03 13 20 57 -20
28JAN27 92.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 140 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 120 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
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 21 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 24 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 28 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 34 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.92 -0.48 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.94 -0.32 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.96 -0.42 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.97 -0.47 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.98 -0.36 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.00 -0.47 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.00 -0.49 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.04 -0.16 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.04 -0.42 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.05 -0.48 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.07 -0.48 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.08 -0.48 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.10 -0.10 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.11 -0.27 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.13 -0.42 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.14 -0.42 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.16 -0.25 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.17 -0.24 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.18 -0.23 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.20 -0.16 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.75 -0.19 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.28 -0.22 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.81 -0.22 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.36 -0.25 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.92 -0.45 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.55 +0.05 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.16 -0.39 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.68 -0.53 13 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 6.55 -0.22 13 0 34 0
30MAR27 75.00 C 4.59 4.59 4.59 4.73 +0.05 13 1 44 +1
30MAR27 77.50 C 3.10 3.15 2.91 3.14 +0.06 13 6 3,163 0
30MAR27 80.00 C 1.93 1.93 1.93 1.97 +0.08 12 2 658 0
30MAR27 82.50 C 1.10 1.17 1.10 1.21 +0.07 13 2 1,640 +1
30MAR27 85.00 C 0.70 0.70 0.69 0.73 +0.05 13 32 1,222 0
30MAR27 87.50 C 0.00 0.00 0.00 0.42 +0.02 13 0 840 0
30MAR27 90.00 C 0.27 0.27 0.27 0.23 +0.01 13 4 1,192 +2
30MAR27 92.50 C 0.16 0.16 0.16 0.13 +0.01 14 6 711 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 14 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 29 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 33 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 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.17 -0.39 63 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.18 -0.08 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.20 -0.47 59 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.22 -0.22 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.24 -0.10 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.27 -0.21 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.29 -0.20 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.31 -0.16 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.34 -0.12 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.35 -0.42 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.37 -0.48 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.39 -0.17 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.42 -0.16 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.44 -0.20 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.47 -0.15 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.48 -0.16 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.50 -0.15 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.52 -0.15 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.55 -0.10 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.56 -0.14 33 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 26.12 -0.08 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.66 -0.15 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.22 -0.12 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.66 +0.03 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.39 -0.11 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.03 -0.29 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.71 +0.05 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.43 +0.14 15 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.08 -0.12 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.41 +0.08 13 0 3,272 0
29JUN27 77.50 C 3.91 3.91 3.91 3.80 +0.05 13 30 466 0
29JUN27 80.00 C 0.00 0.00 0.00 2.51 -0.04 12 0 667 0
29JUN27 82.50 C 1.78 1.78 1.73 1.66 -0.02 12 5 1,944 0
29JUN27 85.00 C 1.22 1.22 1.18 1.07 -0.02 13 12 4,120 +12
29JUN27 87.50 C 0.00 0.00 0.00 0.67 -0.01 13 0 580 0
29JUN27 90.00 C 0.60 0.60 0.60 0.42 -0.01 13 160 883 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 -0.01 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 -0.01 14 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 0.00 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.04 0.00 14 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.03 0.00 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.02 0.00 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 20 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 25 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 28 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 47.20 -0.36 60 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.18 -0.14 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.20 -0.47 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.22 -0.33 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.24 -0.42 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.29 -0.41 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.33 -0.16 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.31 -0.45 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.34 -0.44 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.35 -0.43 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.37 -0.48 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.42 -0.30 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.42 -0.43 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.48 -0.28 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.47 -0.30 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.48 -0.33 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.53 -0.43 35 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.52 -0.33 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.59 -0.29 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.56 -0.46 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.18 -0.38 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.66 -0.33 25 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.24 -0.39 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.79 -0.33 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.42 -0.17 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.03 -0.29 17 0 0 0
29SEP27 67.50 C 11.60 11.60 11.60 11.71 -0.23 16 2 2 +2
29SEP27 70.00 C 0.00 0.00 0.00 9.43 -0.03 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.41 -0.13 14 0 120 0
29SEP27 75.00 C 0.00 0.00 0.00 5.69 -0.21 13 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 4.27 -0.14 13 0 67 0
29SEP27 80.00 C 0.00 0.00 0.00 3.21 -0.16 14 0 66 0
29SEP27 82.50 C 2.00 2.13 2.00 2.42 +0.01 14 7 208 +6
29SEP27 85.00 C 1.63 1.63 1.63 1.82 +0.17 15 1 519 0
29SEP27 87.50 C 1.11 1.11 1.11 1.36 +0.27 15 1 183 0
29SEP27 90.00 C 0.80 0.80 0.80 1.02 +0.29 15 6 475 -6
29SEP27 92.50 C 0.57 0.57 0.57 0.77 +0.33 16 30 260 0
29SEP27 95.00 C 0.00 0.00 0.00 0.59 +0.34 16 0 91 0
29SEP27 97.50 C 0.00 0.00 0.00 0.45 +0.31 16 0 136 0
29SEP27 100.00 C 0.25 0.25 0.25 0.35 +0.28 17 1 91 0
29SEP27 102.50 C 0.00 0.00 0.00 0.27 +0.23 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.21 +0.18 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.17 +0.15 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.13 +0.12 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.11 +0.10 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.09 +0.08 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.07 +0.06 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.06 +0.05 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.05 +0.04 20 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 0.04 +0.03 20 0 30 0
29SEP27 127.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.01 0.00 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 5,210 86,759 +1,917
23OCT26 58.00 P 0.00 0.00 0.00 0.01 - 211 0 0 -
23OCT26 59.00 P 0.00 0.00 0.00 0.01 - 199 0 0 -
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 145 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 0.03 +0.02 141 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 0.04 +0.03 135 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 0.05 +0.04 127 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 0.06 +0.05 119 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 0.07 +0.06 109 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 0.08 +0.07 99 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 0.09 +0.08 88 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 0.10 +0.09 76 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 0.11 +0.10 64 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 0.12 +0.09 50 0 0 0
23OCT26 76.00 P 0.05 0.05 0.05 0.13 +0.05 35 14 80 -14
23OCT26 77.00 P 0.29 0.29 0.09 0.17 -0.06 19 256 636 -59
23OCT26 78.00 P 0.53 0.73 0.53 0.82 +0.16 26 155 210 -18
23OCT26 79.00 P 1.60 1.60 1.42 1.72 +0.13 33 34 199 -25
23OCT26 80.00 P 2.73 2.73 2.69 2.69 +0.11 41 10 53 -327
23OCT26 81.00 P 0.00 0.00 0.00 3.68 +0.09 50 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 4.67 +0.12 57 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 5.66 +0.10 62 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 6.66 +0.15 71 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 7.66 -0.01 79 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 8.66 +0.18 88 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 9.66 +0.18 96 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 10.66 +0.18 104 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 11.66 +0.18 112 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 12.66 -0.02 120 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 13.65 +0.08 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 14.65 +0.08 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 16.66 +0.10 149 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 17.66 +0.17 157 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 18.66 +0.09 164 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 19.66 +0.09 171 0 0 0
23OCT26 98.00 P 0.00 0.00 0.00 20.66 +0.16 177 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 21.66 +0.11 184 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 22.66 +0.10 191 0 0 0
23OCT26 101.00 P 0.00 0.00 0.00 23.66 +0.15 198 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 137 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.03 126 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.04 121 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.05 116 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.06 104 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.07 93 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.08 82 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.09 71 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.10 60 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.10 55 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.12 40 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 -0.09 41 0 1,410 0
29OCT26 72.50 P 0.02 0.02 0.02 0.01 -0.18 21 10 1,213 0
29OCT26 75.00 P 0.08 0.08 0.04 0.12 -0.14 19 173 2,291 -20
29OCT26 77.50 P 0.69 0.85 0.58 0.61 +0.01 12 701 2,394 +38
29OCT26 80.00 P 3.00 3.00 2.55 2.75 +0.17 20 128 3,308 -128
29OCT26 82.50 P 5.15 5.15 5.00 5.19 +0.21 28 22 36 -728
29OCT26 85.00 P 0.00 0.00 0.00 7.67 0.00 35 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 10.16 +0.21 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.66 -0.02 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.16 +0.21 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.66 +0.17 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.16 +0.21 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.66 +0.10 79 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.16 +0.21 86 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.66 +0.21 92 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.16 +0.21 99 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.67 +0.22 109 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.17 +0.22 115 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.67 +0.22 121 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.18 +0.23 130 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.68 +0.23 136 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.19 +0.24 144 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.69 +0.24 150 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.20 +0.25 158 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.71 +0.26 166 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.22 +0.27 174 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.72 +0.27 179 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.23 +0.28 187 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.74 +0.29 194 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.26 +0.31 203 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.77 +0.32 209 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.28 +0.33 216 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.80 +0.35 224 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.31 +0.36 230 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.83 +0.38 238 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 80.35 +0.40 246 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.87 +0.42 254 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30OCT26 59.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.09 66 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.10 51 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
30OCT26 70.00 P 0.02 0.02 0.02 0.07 -0.09 38 10 10 +10
30OCT26 71.00 P 0.00 0.00 0.00 0.08 +0.07 35 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 0.09 +0.08 31 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 0.10 +0.09 27 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 0.11 +0.09 22 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 0.12 -0.14 18 0 133 0
30OCT26 76.00 P 0.00 0.00 0.00 0.19 +0.02 14 0 39 0
30OCT26 77.00 P 0.45 0.60 0.35 0.45 +0.02 13 427 493 +293
30OCT26 78.00 P 1.00 1.12 0.87 0.99 +0.07 14 191 361 +123
30OCT26 79.00 P 1.70 1.70 1.51 1.79 +0.12 15 13 114 0
30OCT26 80.00 P 2.82 2.82 2.82 2.75 +0.17 19 18 250 -18
30OCT26 81.00 P 0.00 0.00 0.00 3.68 +0.09 19 0 187 0
30OCT26 82.00 P 0.00 0.00 0.00 4.67 +0.12 22 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 5.66 +0.10 25 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 6.66 +0.15 28 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 7.67 0.00 33 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 8.66 +0.18 35 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 9.66 +0.18 38 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 10.66 +0.18 41 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 11.66 +0.18 44 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 12.66 -0.02 47 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 13.65 +0.08 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 14.65 +0.08 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 15.65 -0.01 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 16.66 -0.05 59 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 17.66 0.00 62 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 18.66 -0.05 64 0 0 0
30OCT26 97.00 P 0.00 0.00 0.00 19.66 -0.05 67 0 0 0
30OCT26 98.00 P 0.00 0.00 0.00 20.66 0.00 69 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 21.66 0.00 72 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 22.66 0.00 75 0 0 0
30OCT26 101.00 P 0.00 0.00 0.00 23.66 -0.05 77 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 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 96 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 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 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.07 41 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 -0.08 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 -0.09 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.10 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.10 24 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.12 18 0 175 0
27NOV26 70.00 P 0.04 0.04 0.02 0.07 -0.09 18 57 357 +34
27NOV26 72.50 P 0.10 0.10 0.09 0.08 -0.11 13 112 969 0
27NOV26 75.00 P 0.36 0.40 0.35 0.35 +0.01 12 104 1,890 +27
27NOV26 77.50 P 1.20 1.29 1.05 1.17 +0.03 12 342 4,154 +96
27NOV26 80.00 P 2.90 3.03 2.81 2.85 +0.10 12 187 2,297 -8
27NOV26 82.50 P 5.03 5.03 5.03 5.19 +0.07 15 27 1,005 +27
27NOV26 85.00 P 0.00 0.00 0.00 7.67 0.00 19 0 65 0
27NOV26 87.50 P 0.00 0.00 0.00 10.16 +0.21 22 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.66 -0.02 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.16 +0.21 31 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.66 0.00 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.16 +0.21 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.66 0.00 41 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.16 +0.21 45 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.66 +0.21 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.16 +0.21 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.67 +0.22 56 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.17 +0.22 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.67 +0.22 61 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.18 +0.23 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.68 +0.23 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.19 +0.24 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.69 +0.24 75 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.20 +0.25 78 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.71 +0.26 82 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.22 +0.27 85 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.72 +0.27 88 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.23 +0.28 91 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.74 +0.29 94 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.26 +0.31 98 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.77 +0.32 101 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.28 +0.33 104 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.80 +0.35 108 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.31 +0.36 110 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.83 +0.38 114 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 80.35 +0.40 117 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.87 +0.42 120 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.07 30 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.08 26 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.09 23 0 390 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.10 19 0 241 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.10 18 0 884 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.09 16 0 2,183 0
30DEC26 70.00 P 0.08 0.08 0.08 0.11 -0.05 15 15 3,540 -10
30DEC26 72.50 P 0.22 0.25 0.22 0.29 +0.05 14 254 2,857 +200
30DEC26 75.00 P 0.61 0.65 0.56 0.70 +0.09 13 387 10,742 +50
30DEC26 77.50 P 1.45 1.65 1.45 1.50 +0.06 12 465 13,974 +16
30DEC26 80.00 P 3.00 3.06 3.00 3.03 +0.15 11 12 8,617 -2
30DEC26 82.50 P 5.45 5.45 5.05 5.22 +0.10 12 35 2,199 -13
30DEC26 85.00 P 0.00 0.00 0.00 7.67 0.00 15 0 224 -74
30DEC26 87.50 P 10.05 10.05 10.05 10.16 +0.05 18 5 20 -5
30DEC26 90.00 P 0.00 0.00 0.00 12.66 -0.02 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 15.16 +0.21 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.66 0.00 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.16 +0.21 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.66 0.00 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.16 +0.21 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.66 +0.21 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.16 +0.21 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.67 +0.22 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.17 +0.22 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.67 +0.22 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.18 +0.23 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.68 +0.23 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.19 +0.24 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.69 +0.24 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.20 +0.25 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.71 +0.26 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.22 +0.22 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.72 +0.27 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.23 +0.25 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.74 +0.29 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.26 +0.31 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.77 +0.32 78 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.28 +0.33 80 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.80 +0.35 83 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.31 +0.36 85 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.83 +0.38 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.35 +0.40 90 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.87 +0.42 92 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 63 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 0.01 -0.01 37 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 -0.07 25 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 -0.08 22 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 -0.09 19 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 -0.10 16 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 0.03 -0.09 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.07 -0.06 15 0 1 0
28JAN27 70.00 P 0.00 0.00 0.00 0.16 0.00 14 0 102 0
28JAN27 72.50 P 0.00 0.00 0.00 0.39 +0.02 13 0 124 0
28JAN27 75.00 P 0.75 0.89 0.75 0.84 +0.05 12 183 736 +117
28JAN27 77.50 P 1.67 1.82 1.67 1.70 +0.03 11 231 1,623 +47
28JAN27 80.00 P 3.15 3.15 3.15 3.17 -0.01 11 30 730 +30
28JAN27 82.50 P 5.22 5.22 5.18 5.22 +0.03 11 35 883 +5
28JAN27 85.00 P 7.41 7.41 7.41 7.67 -0.01 14 1 102 -49
28JAN27 87.50 P 0.00 0.00 0.00 10.16 +0.05 16 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 12.66 -0.02 19 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.16 +0.21 22 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 17.66 0.00 25 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.16 +0.21 27 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 22.66 0.00 29 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 25.16 +0.21 32 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 27.66 +0.21 34 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 30.16 +0.21 36 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 32.67 +0.22 39 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 35.17 +0.22 41 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 37.67 +0.22 43 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 40.18 +0.23 45 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 42.68 +0.23 47 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 45.19 +0.24 50 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 47.69 +0.24 52 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 50.20 +0.25 54 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 52.71 +0.21 56 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 55.22 +0.22 58 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 57.72 +0.22 60 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 60.23 +0.25 62 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 62.74 +0.29 64 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 65.26 +0.31 66 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 67.77 +0.32 68 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 70.28 +0.33 70 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 72.80 +0.35 72 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 75.31 +0.36 74 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 77.83 +0.38 76 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 0.01 -0.01 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.08 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.08 16 90 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.08 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 -0.04 15 90 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.07 14 0 587 0
30MAR27 70.00 P 0.31 0.32 0.31 0.35 -0.05 13 75 3,973 +45
30MAR27 72.50 P 0.57 0.63 0.57 0.69 -0.01 13 40 1,999 +30
30MAR27 75.00 P 1.11 1.20 1.05 1.26 +0.08 12 11 4,362 +8
30MAR27 77.50 P 2.00 2.00 2.00 2.15 +0.15 12 40 2,390 -40
30MAR27 80.00 P 3.57 3.60 3.40 3.57 0.00 12 94 1,843 +7
30MAR27 82.50 P 0.00 0.00 0.00 5.54 +0.09 13 0 2,007 0
30MAR27 85.00 P 7.65 7.65 7.44 7.72 +0.04 13 56 1,194 +1
30MAR27 87.50 P 0.00 0.00 0.00 10.16 +0.05 14 0 34 0
30MAR27 90.00 P 0.00 0.00 0.00 12.66 -0.02 17 0 150 0
30MAR27 92.50 P 0.00 0.00 0.00 15.16 +0.21 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.66 0.00 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.16 +0.21 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.66 0.00 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.16 +0.21 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.66 +0.21 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.16 +0.21 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.67 +0.22 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.17 +0.22 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.67 +0.22 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.18 +0.23 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.68 +0.23 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.19 +0.24 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.69 +0.24 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.20 +0.25 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.71 +0.21 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.22 +0.22 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.72 +0.22 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.23 +0.25 52 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.74 +0.29 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.26 +0.31 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.77 +0.32 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.28 +0.33 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.80 +0.35 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.31 +0.36 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.83 +0.38 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 80.35 +0.40 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.87 +0.42 67 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 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 -0.04 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.05 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.06 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.07 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.06 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 -0.04 14 180 321 +68
29JUN27 62.50 P 0.00 0.00 0.00 0.14 +0.03 14 0 62 0
29JUN27 65.00 P 0.25 0.25 0.25 0.28 +0.05 13 200 410 +180
29JUN27 67.50 P 0.00 0.00 0.00 0.53 +0.08 13 0 831 0
29JUN27 70.00 P 0.87 0.87 0.87 0.95 +0.11 13 27 1,924 -27
29JUN27 72.50 P 1.40 1.40 1.36 1.60 +0.14 12 15 4,098 +5
29JUN27 75.00 P 2.35 2.42 2.30 2.51 +0.17 12 53 5,319 +5
29JUN27 77.50 P 3.48 3.67 3.31 3.70 +0.18 12 84 1,874 -23
29JUN27 80.00 P 4.94 4.94 4.94 5.19 +0.18 11 30 4,621 -30
29JUN27 82.50 P 6.92 6.92 6.69 7.01 -0.02 11 41 540 -4
29JUN27 85.00 P 0.00 0.00 0.00 9.30 +0.20 12 0 271 0
29JUN27 87.50 P 0.00 0.00 0.00 11.51 +0.20 13 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 13.80 +0.61 13 0 130 0
29JUN27 92.50 P 0.00 0.00 0.00 15.67 +0.20 0 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 18.01 +0.15 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.40 +0.27 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.81 +0.15 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.22 +0.07 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.26 +0.21 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.71 +0.21 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.15 +0.21 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.60 +0.21 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.05 +0.21 16 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.50 +0.21 17 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.95 +0.21 17 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.40 +0.21 18 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.85 +0.21 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.30 +0.21 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.75 +0.21 20 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.22 +0.22 25 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.72 +0.22 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.23 +0.25 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.74 +0.29 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.26 +0.31 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.77 +0.32 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.28 +0.33 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.80 +0.35 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.31 +0.36 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.83 +0.38 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 80.35 +0.40 49 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.87 +0.42 51 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 30 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 27 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 0.01 -0.01 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 -0.04 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 -0.05 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 -0.06 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 -0.07 13 0 0 0
29SEP27 57.50 P 0.14 0.14 0.14 0.03 -0.06 13 40 40 +40
29SEP27 60.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.20 +0.05 13 0 255 0
29SEP27 65.00 P 0.00 0.00 0.00 0.44 +0.08 13 0 172 0
29SEP27 67.50 P 1.01 1.01 1.01 0.84 +0.10 13 2 201 +2
29SEP27 70.00 P 1.56 1.56 1.56 1.46 +0.11 14 1 552 +1
29SEP27 72.50 P 2.55 2.58 2.55 2.32 +0.11 14 22 298 +22
29SEP27 75.00 P 3.60 3.60 3.50 3.45 +0.10 14 52 384 +42
29SEP27 77.50 P 5.18 5.18 4.95 4.83 +0.07 14 28 176 0
29SEP27 80.00 P 0.00 0.00 0.00 6.45 +0.06 15 0 142 0
29SEP27 82.50 P 0.00 0.00 0.00 8.31 +0.45 15 0 217 0
29SEP27 85.00 P 0.00 0.00 0.00 10.03 +0.30 15 0 366 0
29SEP27 87.50 P 0.00 0.00 0.00 12.12 +0.25 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 14.24 +0.06 15 0 6 0
29SEP27 92.50 P 0.00 0.00 0.00 17.05 +0.51 19 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.43 +0.49 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.84 +0.45 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.23 +0.35 23 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 26.61 +0.24 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.02 +0.27 25 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.40 +0.36 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.81 +0.26 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.22 +0.28 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.61 +0.25 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.02 +0.21 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.46 +0.16 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.86 +0.25 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.29 +0.23 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.69 +0.23 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.13 +0.25 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.53 +0.24 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.97 +0.17 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.37 -0.04 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.81 +0.11 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.26 +0.28 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.77 +0.22 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.28 +0.31 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.80 +0.35 38 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.31 +0.36 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.83 +0.38 42 0 0 0
TOTAL PUT 5,915 119,452 -53
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$ 5.265
29OCT26 4.20 C 0.00 0.00 0.00 1.07 - 74 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 0.97 -0.10 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.87 -0.10 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.77 -0.10 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.67 -0.10 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 -0.10 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.47 -0.10 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.37 -0.10 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.27 -0.11 20 0 74 0
29OCT26 5.25 C 0.10 0.10 0.08 0.09 -0.08 27 60 60 -30
29OCT26 5.50 C 0.03 0.03 0.02 0.02 -0.03 31 14 1,252 +10
29OCT26 5.75 C 0.01 0.01 0.01 0.01 0.00 42 15 2,784 0
29OCT26 6.00 C 0.01 0.01 0.01 0.01 0.00 57 5 941 -5
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 216 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 156 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.08 - 31 0 0 -
27NOV26 4.30 C 0.00 0.00 0.00 0.98 -0.10 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.89 -0.10 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.79 -0.10 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.69 -0.10 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.49 -0.12 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.42 -0.10 25 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.35 -0.08 27 0 250 0
27NOV26 5.25 C 0.20 0.20 0.18 0.19 -0.06 26 81 341 +81
27NOV26 5.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 748 0
27NOV26 5.75 C 0.05 0.05 0.04 0.04 -0.02 27 190 1,950 +115
27NOV26 6.00 C 0.03 0.03 0.02 0.02 -0.01 29 6 1,191 -1
27NOV26 6.25 C 0.02 0.02 0.02 0.01 0.00 31 5 386 -5
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 807 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 - 30 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 -0.10 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.08 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.09 24 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.08 23 0 15 0
30DEC26 5.25 C 0.24 0.24 0.24 0.24 -0.06 23 86 261 +86
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 283 0
30DEC26 5.75 C 0.08 0.08 0.08 0.08 -0.02 25 15 639 +15
30DEC26 6.00 C 0.05 0.06 0.05 0.04 -0.02 25 113 995 -15
30DEC26 6.25 C 0.04 0.04 0.02 0.02 -0.01 25 21 1,403 -20
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 375 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 513 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 408 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,080 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 1.12 - 29 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 1.02 -0.12 26 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.93 -0.11 26 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.84 -0.11 26 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.75 -0.10 25 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.66 -0.10 24 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.58 -0.10 24 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.43 -0.08 23 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.28 -0.06 22 0 15 0
28JAN27 5.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
28JAN27 5.75 C 0.11 0.11 0.11 0.11 -0.03 24 2 19 0
28JAN27 6.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 26 0
28JAN27 6.25 C 0.05 0.05 0.05 0.03 -0.02 23 95 350 +20
28JAN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 - 25 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.06 -0.11 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.11 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.10 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 -0.09 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 -0.09 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 -0.08 23 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.06 22 0 45 0
30MAR27 5.50 C 0.25 0.25 0.25 0.25 -0.05 22 575 645 +210
30MAR27 5.75 C 0.18 0.18 0.18 0.17 -0.04 23 4 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 683 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 584 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 273 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 438 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 423 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 338 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 1.19 - 27 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.10 -0.10 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.01 -0.10 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.92 -0.10 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 -0.09 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.75 -0.10 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.68 -0.08 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.60 -0.09 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 -0.08 21 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.39 -0.06 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.27 -0.05 21 0 800 0
29JUN27 5.75 C 0.00 0.00 0.00 0.18 -0.04 21 0 1,083 0
29JUN27 6.00 C 0.19 0.19 0.19 0.12 -0.03 21 222 946 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 -0.02 21 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 262 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 97 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 257 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 525 0
29SEP27 4.20 C 0.00 0.00 0.00 1.20 - 27 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 1.11 -0.11 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.95 -0.10 26 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.87 -0.10 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.66 -0.08 25 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.60 -0.08 25 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.47 -0.06 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.35 -0.06 25 0 100 0
29SEP27 5.75 C 0.00 0.00 0.00 0.26 -0.05 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.14 -0.03 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 19 0
29SEP27 6.75 C 0.11 0.11 0.11 0.08 -0.02 25 2 69 +2
29SEP27 7.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 16 0
29SEP27 7.25 C 0.08 0.08 0.08 0.04 -0.01 25 2 4 +2
29SEP27 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
29SEP27 7.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 220 0
29SEP27 8.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
TOTAL CALL 1,513 40,714 +465
29OCT26 4.20 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29OCT26 5.25 P 0.08 0.08 0.08 0.08 +0.04 30 43 1,343 0
29OCT26 5.50 P 0.26 0.26 0.26 0.25 +0.08 30 51 2,123 -51
29OCT26 5.75 P 0.50 0.50 0.50 0.50 +0.12 49 50 1,135 -316
29OCT26 6.00 P 0.00 0.00 0.00 0.74 +0.11 54 0 378 -232
29OCT26 6.25 P 0.00 0.00 0.00 1.00 +0.12 80 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 1.25 +0.12 95 0 161 0
29OCT26 6.75 P 0.00 0.00 0.00 1.50 +0.11 107 0 270 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 +0.11 119 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.00 +0.11 131 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 +0.11 142 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.50 +0.11 153 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.75 +0.11 162 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.00 +0.11 172 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.25 +0.11 181 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.50 +0.11 189 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.75 +0.11 198 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 +0.02 28 0 21 0
27NOV26 5.00 P 0.05 0.07 0.05 0.07 +0.02 27 109 272 +65
27NOV26 5.25 P 0.13 0.17 0.13 0.17 +0.05 28 217 738 +152
27NOV26 5.50 P 0.32 0.32 0.32 0.32 +0.07 28 94 2,769 +44
27NOV26 5.75 P 0.00 0.00 0.00 0.52 +0.09 29 0 5,486 0
27NOV26 6.00 P 0.00 0.00 0.00 0.74 +0.11 27 0 823 0
27NOV26 6.25 P 0.00 0.00 0.00 1.00 +0.12 39 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 1.25 +0.12 45 0 379 0
27NOV26 6.75 P 0.00 0.00 0.00 1.50 +0.11 51 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.75 +0.11 57 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 2.00 +0.11 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.25 +0.11 67 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.50 +0.11 72 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.75 +0.11 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.00 +0.11 81 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.25 +0.11 86 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.50 +0.11 90 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.75 +0.11 94 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.02 25 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 240 0
30DEC26 5.25 P 0.19 0.20 0.19 0.21 +0.05 25 1,025 1,623 +986
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.07 25 0 1,321 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.08 26 0 2,644 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.08 24 0 563 0
30DEC26 6.25 P 1.00 1.00 1.00 1.01 +0.11 32 4 190 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 +0.12 35 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 +0.11 39 0 352 -92
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.11 44 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 +0.11 48 0 6 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 +0.11 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.11 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.11 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 +0.11 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 +0.11 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.11 69 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 +0.11 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.11 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.24 +0.11 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.49 +0.11 74 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.74 +0.11 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.24 +0.11 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.74 +0.11 86 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.24 +0.11 91 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.74 +0.11 95 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.24 +0.11 99 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.06 +0.02 24 0 220 0
28JAN27 4.80 P 0.05 0.07 0.05 0.07 +0.01 23 24 24 +24
28JAN27 4.90 P 0.00 0.00 0.00 0.10 +0.02 24 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 13 0
28JAN27 5.25 P 0.00 0.00 0.00 0.23 +0.04 23 0 300 0
28JAN27 5.50 P 0.37 0.37 0.37 0.38 +0.06 24 36 92 +36
28JAN27 5.75 P 0.00 0.00 0.00 0.57 +0.08 25 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.78 +0.11 26 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.01 +0.11 28 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.25 +0.12 30 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.50 +0.11 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.75 +0.11 38 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.00 +0.11 42 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.25 +0.11 45 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.50 +0.11 48 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.75 +0.11 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 - 23 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 +0.02 23 0 43 0
30MAR27 4.80 P 0.00 0.00 0.00 0.11 +0.02 23 0 139 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 +0.03 23 0 10 0
30MAR27 5.00 P 0.16 0.16 0.16 0.17 +0.03 22 25 388 +25
30MAR27 5.25 P 0.27 0.27 0.26 0.28 +0.04 23 275 897 +25
30MAR27 5.50 P 0.42 0.42 0.41 0.43 +0.06 23 201 1,344 -100
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.05 23 0 979 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.10 25 0 85 0
30MAR27 6.25 P 1.01 1.01 1.01 1.01 +0.09 24 4 578 +4
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.11 26 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.11 29 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.75 +0.11 32 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 2.00 +0.11 35 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 +0.11 38 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.50 +0.11 41 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 +0.11 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 +0.11 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 +0.11 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.50 +0.11 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.75 +0.11 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.99 +0.11 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.24 +0.11 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.49 +0.11 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.74 +0.11 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.24 +0.11 61 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 - 20 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 +0.03 20 0 66 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.04 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 +0.04 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.05 20 0 244 0
29JUN27 5.00 P 0.29 0.29 0.29 0.37 +0.05 20 77 501 +75
29JUN27 5.25 P 0.00 0.00 0.00 0.52 +0.06 20 0 130 0
29JUN27 5.50 P 0.00 0.00 0.00 0.69 +0.07 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 +0.08 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 +0.09 16 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.09 0 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.53 +0.09 0 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.76 +0.10 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.99 +0.10 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 2.23 +0.10 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.46 +0.10 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.70 +0.10 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.94 +0.10 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 3.17 +0.10 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.65 +0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
29SEP27 4.20 P 0.13 0.14 0.13 0.15 - 24 53 53 -
29SEP27 4.30 P 0.00 0.00 0.00 0.18 +0.02 24 0 303 0
29SEP27 4.40 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.29 +0.03 24 0 44 0
29SEP27 4.70 P 0.00 0.00 0.00 0.33 +0.03 24 0 23 0
29SEP27 4.80 P 0.00 0.00 0.00 0.38 +0.04 24 0 24 0
29SEP27 4.90 P 0.42 0.42 0.42 0.43 +0.04 24 4 153 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 +0.04 24 0 350 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 +0.05 24 0 363 0
29SEP27 5.50 P 0.77 0.77 0.77 0.79 +0.06 23 30 358 0
29SEP27 5.75 P 0.00 0.00 0.00 0.97 +0.07 23 0 343 0
29SEP27 6.00 P 0.00 0.00 0.00 1.17 +0.08 22 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.39 +0.11 23 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.59 +0.10 20 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.81 +0.10 17 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 2.04 +0.10 0 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.27 +0.11 0 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.74 +0.12 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.97 +0.11 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.21 +0.12 0 0 1 0
TOTAL PUT 2,322 42,792 +645
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$ 11.810
29OCT26 8.00 C 0.00 0.00 0.00 3.81 -0.67 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.57 -0.66 110 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.32 -0.66 102 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.07 -0.66 93 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.82 -0.66 85 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.57 -0.66 77 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.34 -0.64 92 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.07 -0.66 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.82 -0.66 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.32 -0.65 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.82 -0.65 25 0 0 0
29OCT26 11.50 C 0.42 0.42 0.42 0.38 -0.59 27 3 3 +3
29OCT26 12.00 C 0.20 0.20 0.14 0.11 -0.40 28 12 17 +2
29OCT26 12.50 C 0.04 0.04 0.03 0.03 -0.15 33 200 320 +145
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 233 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 529 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 692 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 748 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.09 -0.67 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.84 -0.67 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.58 -0.68 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.38 -0.63 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.09 -0.68 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.85 -0.67 27 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.38 -0.62 27 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.95 -0.57 27 0 15 0
27NOV26 11.50 C 0.70 0.71 0.69 0.59 -0.49 26 45 45 +30
27NOV26 12.00 C 0.41 0.41 0.41 0.33 -0.35 26 15 89 +15
27NOV26 12.50 C 0.16 0.16 0.16 0.16 -0.24 26 10 193 0
27NOV26 13.00 C 0.10 0.10 0.10 0.08 -0.13 27 115 371 +11
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.07 29 0 491 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 275 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 65 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 249 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.89 -0.65 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.64 -0.65 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.38 -0.66 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 -0.64 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 -0.65 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.64 -0.66 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.43 -0.62 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.18 -0.63 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.97 -0.60 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.58 26 0 0 0
30DEC26 11.00 C 1.18 1.18 1.17 1.07 -0.53 26 30 30 +30
30DEC26 11.50 C 0.92 0.92 0.82 0.74 -0.43 26 84 488 +69
30DEC26 12.00 C 0.56 0.57 0.56 0.48 -0.34 26 64 150 +57
30DEC26 12.50 C 0.36 0.36 0.36 0.30 -0.24 26 30 298 +15
30DEC26 13.00 C 0.23 0.23 0.23 0.18 -0.16 26 1 339 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.10 26 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 246 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 305 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 202 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.93 -0.65 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.69 -0.64 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.47 -0.62 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.24 -0.61 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.03 -0.59 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.55 -0.56 26 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.18 -0.49 26 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.86 -0.44 26 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.59 -0.37 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.40 -0.27 26 0 0 0
28JAN27 13.00 C 0.30 0.30 0.30 0.26 -0.21 26 34 76 +34
28JAN27 13.50 C 0.00 0.00 0.00 0.17 -0.14 26 0 74 0
28JAN27 14.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 1 0
28JAN27 14.50 C 0.00 0.00 0.00 0.06 -0.06 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.00 -0.63 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.76 -0.62 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.55 -0.59 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.29 -0.61 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 -0.60 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.82 -0.61 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.59 -0.60 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.37 -0.59 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 -0.58 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.70 -0.53 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.35 -0.47 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 -0.41 26 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.35 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.30 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.25 25 0 57 0
30MAR27 13.50 C 0.36 0.36 0.36 0.30 -0.19 25 19 32 -19
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.12 25 0 120 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.10 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.05 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 4.13 -0.60 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.90 -0.59 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.66 -0.60 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.43 -0.59 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.21 -0.58 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.99 -0.57 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.78 -0.56 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.57 -0.56 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.38 -0.53 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.01 -0.49 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.63 -0.47 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.35 -0.42 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 -0.38 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.89 -0.33 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 0.69 -0.31 26 0 241 0
29JUN27 13.50 C 0.50 0.50 0.50 0.55 -0.26 26 3 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 -0.22 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 -0.17 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.14 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.11 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.10 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 -0.07 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 3.21 -0.61 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.99 -0.60 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.79 -0.58 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.58 -0.57 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.39 -0.55 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.03 -0.51 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.69 -0.41 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.40 -0.38 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.16 -0.38 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.96 -0.32 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.78 -0.28 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.63 -0.24 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 -0.19 27 0 2 0
29SEP27 14.50 C 0.43 0.43 0.43 0.42 -0.16 27 20 20 +20
29SEP27 15.00 C 0.00 0.00 0.00 0.33 -0.14 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.27 -0.10 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
29SEP27 16.50 C 0.19 0.19 0.19 0.17 -0.07 27 2 3 +2
29SEP27 17.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
TOTAL CALL 687 11,071 +414
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29OCT26 11.50 P 0.05 0.07 0.05 0.08 +0.07 31 43 276 +43
29OCT26 12.00 P 0.12 0.32 0.12 0.31 +0.26 31 510 625 +157
29OCT26 12.50 P 0.46 0.56 0.46 0.71 +0.49 31 11 724 +9
29OCT26 13.00 P 0.00 0.00 0.00 1.19 +0.62 0 0 394 0
29OCT26 13.50 P 0.00 0.00 0.00 1.69 +0.65 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.19 +0.65 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.70 +0.66 77 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.20 +0.66 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.70 +0.66 97 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.20 +0.66 106 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.70 +0.66 115 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.20 +0.66 124 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.70 +0.66 132 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.22 +0.68 160 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.72 +0.68 169 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 +0.03 28 0 200 0
27NOV26 11.00 P 0.10 0.10 0.10 0.11 +0.08 27 30 109 +30
27NOV26 11.50 P 0.15 0.28 0.15 0.26 +0.18 27 568 601 +288
27NOV26 12.00 P 0.30 0.50 0.30 0.50 +0.29 27 130 165 +121
27NOV26 12.50 P 0.00 0.00 0.00 0.85 +0.43 29 0 170 0
27NOV26 13.00 P 0.00 0.00 0.00 1.24 +0.52 27 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 1.70 +0.59 27 0 30 0
27NOV26 14.00 P 0.00 0.00 0.00 2.19 +0.63 0 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 2.74 +0.70 47 0 0 -30
27NOV26 15.00 P 0.00 0.00 0.00 3.24 +0.70 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.74 +0.70 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.22 +0.68 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.74 +0.70 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.24 +0.70 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.74 +0.70 77 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.24 +0.70 82 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.74 +0.70 86 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.02 28 0 25 0
30DEC26 10.00 P 0.07 0.07 0.07 0.04 +0.03 27 100 102 +100
30DEC26 10.50 P 0.09 0.13 0.09 0.10 +0.07 27 63 111 +55
30DEC26 11.00 P 0.16 0.21 0.16 0.21 +0.13 27 60 189 +58
30DEC26 11.50 P 0.30 0.35 0.30 0.39 +0.23 27 40 340 +25
30DEC26 12.00 P 0.48 0.56 0.48 0.64 +0.33 27 47 211 -5
30DEC26 12.50 P 0.85 0.85 0.85 0.96 +0.42 28 67 295 +10
30DEC26 13.00 P 0.00 0.00 0.00 1.31 +0.48 26 0 157 0
30DEC26 13.50 P 0.00 0.00 0.00 1.74 +0.56 26 0 73 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 +0.60 26 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 2.74 +0.69 36 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 +0.70 40 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 +0.70 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 +0.68 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.74 +0.70 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 +0.70 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 +0.70 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.24 +0.70 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.74 +0.70 65 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.08 +0.05 27 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.15 +0.09 26 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.28 +0.16 26 0 0 0
28JAN27 11.50 P 0.39 0.39 0.39 0.47 +0.24 27 5 5 +5
28JAN27 12.00 P 0.00 0.00 0.00 0.72 +0.32 27 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 1.02 +0.40 26 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 1.37 +0.46 26 0 10 0
28JAN27 13.50 P 0.00 0.00 0.00 1.78 +0.53 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.23 +0.58 27 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.74 +0.66 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.24 +0.70 35 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.74 +0.70 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.22 +0.68 40 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.74 +0.70 45 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.24 +0.70 48 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 5.74 +0.70 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 +0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.04 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.05 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.06 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.08 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.14 26 0 17 0
30MAR27 11.00 P 0.35 0.35 0.35 0.41 +0.19 26 30 284 +30
30MAR27 11.50 P 0.47 0.47 0.47 0.57 +0.21 25 30 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.31 26 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.39 26 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.41 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 +0.49 26 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 2.24 +0.50 23 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 +0.59 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.24 +0.67 30 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.70 32 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 +0.68 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.74 +0.70 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.24 +0.70 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.74 +0.70 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.24 +0.70 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.74 +0.70 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.05 +0.02 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 +0.04 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 +0.06 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 +0.08 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 +0.08 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 +0.11 27 0 77 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 +0.16 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 +0.19 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 +0.24 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 +0.28 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.37 +0.36 28 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.69 +0.39 28 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 2.05 +0.45 28 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 2.43 +0.48 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.83 +0.49 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.24 +0.52 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.74 +0.60 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.22 +0.64 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.74 +0.70 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.24 +0.70 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.74 +0.70 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.24 +0.70 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.74 +0.70 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.25 +0.10 28 0 1 0
29SEP27 9.25 P 0.27 0.31 0.27 0.30 +0.12 27 15 29 +15
29SEP27 9.50 P 0.00 0.00 0.00 0.37 +0.14 28 0 10 0
29SEP27 9.75 P 0.00 0.00 0.00 0.44 +0.16 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.52 +0.18 28 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.71 +0.23 28 0 0 0
29SEP27 11.00 P 0.90 0.90 0.90 0.90 +0.24 27 13 16 +13
29SEP27 11.50 P 0.00 0.00 0.00 1.17 +0.30 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.42 +0.33 27 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 1.72 +0.37 27 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 2.06 +0.44 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.37 +0.43 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.75 +0.46 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 3.15 +0.49 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.56 +0.52 24 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.98 +0.53 23 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.41 +0.54 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.85 +0.55 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.31 +0.57 0 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.76 +0.57 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.24 +0.59 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.74 +0.63 0 0 0 0
TOTAL PUT 1,762 8,159 +924
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$ 64.600
29OCT26 47.00 C 0.00 0.00 0.00 17.63 -1.65 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.63 -1.62 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.63 -1.62 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.63 -1.66 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.13 -1.66 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 9.63 -1.66 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 7.14 -1.65 32 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 4.64 -1.65 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 2.27 -1.54 21 0 0 0
29OCT26 65.00 C 0.80 0.84 0.54 0.62 -0.98 21 444 539 +111
29OCT26 67.50 C 0.09 0.11 0.09 0.07 -0.27 21 28 380 -21
29OCT26 70.00 C 0.03 0.03 0.03 0.01 -0.03 25 2 411 -2
29OCT26 72.50 C 0.02 0.02 0.02 0.01 0.00 35 8 423 0
29OCT26 75.00 C 0.02 0.02 0.02 0.01 0.00 43 5 591 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
29OCT26 80.00 C 0.02 0.02 0.02 0.01 0.00 60 1 598 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 321 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 296 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 116 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.75 -1.61 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.75 -1.63 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.76 -1.61 31 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.76 -1.62 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.27 -1.63 23 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.79 -1.64 22 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.38 -1.59 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 5.09 -1.48 22 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 3.15 -1.25 22 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 1.77 -0.85 23 0 352 0
27NOV26 67.50 C 0.00 0.00 0.00 0.85 -0.47 22 0 192 0
27NOV26 70.00 C 0.48 0.48 0.35 0.36 -0.27 23 458 1,561 +429
27NOV26 72.50 C 0.00 0.00 0.00 0.14 -0.10 23 0 193 0
27NOV26 75.00 C 0.11 0.11 0.10 0.05 -0.03 23 43 89 +5
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 211 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 381 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 464 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 214 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 22.69 -1.80 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.70 -1.80 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.72 -1.79 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.73 -1.78 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.73 -1.79 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.75 -1.78 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.75 -1.79 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.77 -1.78 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.78 -1.78 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.45 -1.66 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.05 -1.59 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 7.76 -1.51 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 5.77 -1.29 23 0 412 0
30DEC26 62.50 C 0.00 0.00 0.00 3.97 -1.11 23 0 330 0
30DEC26 65.00 C 2.77 2.77 2.75 2.53 -0.86 22 30 517 0
30DEC26 67.50 C 1.66 1.72 1.48 1.54 -0.63 22 23 522 +23
30DEC26 70.00 C 0.00 0.00 0.00 0.89 -0.42 22 0 480 0
30DEC26 72.50 C 0.50 0.50 0.50 0.47 -0.27 22 2 956 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.16 22 0 774 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.08 22 0 478 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 345 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 17.90 -1.78 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 16.92 -1.79 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 15.95 -1.78 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 14.98 -1.77 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 12.65 -1.66 23 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 10.32 -1.54 22 0 2 0
28JAN27 57.50 C 0.00 0.00 0.00 8.14 -1.44 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 6.30 -1.16 24 0 0 0
28JAN27 62.50 C 4.76 4.76 4.76 4.57 -1.05 23 30 49 +30
28JAN27 65.00 C 3.10 3.10 3.10 3.12 -0.89 22 2 17 +2
28JAN27 67.50 C 0.00 0.00 0.00 2.06 -0.68 22 0 47 0
28JAN27 70.00 C 0.00 0.00 0.00 1.34 -0.46 22 0 215 0
28JAN27 72.50 C 0.00 0.00 0.00 0.84 -0.33 23 0 49 0
28JAN27 75.00 C 0.64 0.64 0.55 0.49 -0.21 23 20 38 +15
28JAN27 77.50 C 0.00 0.00 0.00 0.28 -0.12 23 0 259 0
28JAN27 80.00 C 0.24 0.24 0.24 0.15 -0.07 23 15 30 +15
28JAN27 82.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 5 0
28JAN27 85.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 47 0
28JAN27 87.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 21.17 -1.79 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.20 -1.78 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.24 -1.77 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.27 -1.77 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.32 -1.75 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.37 -1.75 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.43 -1.73 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.14 -1.67 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.94 -1.47 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.91 -1.37 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 7.26 -1.13 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 5.63 -1.02 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.27 -0.85 23 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 3.19 -0.68 23 0 91 0
30MAR27 70.00 C 2.28 2.28 2.28 2.30 -0.58 23 5 686 +5
30MAR27 72.50 C 0.00 0.00 0.00 1.63 -0.46 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.12 -0.35 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 -0.25 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.50 -0.18 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.33 -0.12 23 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 -0.08 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.05 23 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 59 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 24 0
29JUN27 47.00 C 0.00 0.00 0.00 18.63 -1.76 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.70 -1.74 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.81 -1.69 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.87 -1.70 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.67 -1.64 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.54 -1.62 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 9.63 -1.31 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 7.67 -1.43 22 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 6.53 -1.01 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 5.23 -0.88 24 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 4.11 -0.79 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 3.18 -0.69 24 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 2.44 -0.55 24 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 1.84 -0.45 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.38 -0.35 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.01 -0.28 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 0.74 -0.22 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.54 -0.16 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.38 -0.11 23 0 56 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 -0.09 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.06 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 18.69 -1.74 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.78 -1.72 24 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.88 -1.70 24 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.00 -1.67 24 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 13.88 -1.62 24 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.92 -1.51 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 10.22 -1.24 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.58 -1.20 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 7.10 -1.09 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 5.87 -0.97 24 0 752 0
29SEP27 67.50 C 0.00 0.00 0.00 4.80 -0.89 24 0 76 0
29SEP27 70.00 C 0.00 0.00 0.00 3.88 -0.82 23 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 3.25 -0.62 24 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 2.62 -0.56 24 0 175 0
29SEP27 77.50 C 2.38 2.38 2.38 2.10 -0.49 24 1 2 0
29SEP27 80.00 C 0.00 0.00 0.00 1.66 -0.44 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.31 -0.37 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.01 -0.32 24 0 3 0
29SEP27 87.50 C 0.00 0.00 0.00 0.80 -0.23 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.63 -0.17 24 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 -0.16 24 0 0 0
TOTAL CALL 1,117 19,017 +612
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 83 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 174 0
29OCT26 60.00 P 0.07 0.07 0.07 0.01 0.00 24 4 340 0
29OCT26 62.50 P 0.22 0.22 0.22 0.13 +0.11 21 25 752 -10
29OCT26 65.00 P 0.50 1.17 0.50 1.00 +0.68 22 384 1,496 +6
29OCT26 67.50 P 2.00 2.65 2.00 2.94 +1.39 21 20 773 0
29OCT26 70.00 P 5.50 5.50 5.50 5.40 +1.64 0 20 355 0
29OCT26 72.50 P 0.00 0.00 0.00 7.90 +1.65 0 0 57 0
29OCT26 75.00 P 0.00 0.00 0.00 10.40 +1.65 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 13.09 +1.84 85 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 15.58 +1.77 95 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.09 +1.78 106 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.59 +1.78 116 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 23.09 +1.78 126 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.59 +1.78 135 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 28.08 +1.77 144 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.58 +1.77 152 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 33.09 +1.78 161 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
27NOV26 55.00 P 0.08 0.08 0.08 0.02 +0.01 23 2 92 +2
27NOV26 57.50 P 0.20 0.20 0.20 0.10 +0.07 23 5 468 +5
27NOV26 60.00 P 0.42 0.44 0.42 0.35 +0.21 23 80 304 -27
27NOV26 62.50 P 1.00 1.00 0.96 0.95 +0.49 23 118 361 +16
27NOV26 65.00 P 2.05 2.09 2.05 2.01 +0.80 23 32 512 +20
27NOV26 67.50 P 0.00 0.00 0.00 3.58 +1.09 23 0 301 0
27NOV26 70.00 P 0.00 0.00 0.00 5.61 +1.43 23 0 221 0
27NOV26 72.50 P 7.96 7.96 7.96 8.16 +1.81 31 18 142 -4
27NOV26 75.00 P 0.00 0.00 0.00 10.40 +1.65 0 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 13.09 +1.84 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 15.59 +1.78 46 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 18.09 +1.78 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.59 +1.78 55 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 23.09 +1.78 60 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.59 +1.78 64 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 28.09 +1.78 68 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.59 +1.78 72 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 33.09 +1.78 76 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30DEC26 45.00 P 0.09 0.09 0.09 0.01 0.00 32 150 103 -51
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 52.50 P 0.12 0.12 0.12 0.04 +0.02 23 15 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.06 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.15 22 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.76 +0.31 23 0 764 0
30DEC26 62.50 P 1.50 1.50 1.50 1.49 +0.51 22 3 505 -3
30DEC26 65.00 P 0.00 0.00 0.00 2.61 +0.79 22 0 513 0
30DEC26 67.50 P 4.15 4.15 4.15 4.10 +1.04 22 15 232 +12
30DEC26 70.00 P 0.00 0.00 0.00 5.95 +1.21 22 0 316 0
30DEC26 72.50 P 0.00 0.00 0.00 8.16 +1.50 24 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 10.43 +1.56 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 13.09 +1.83 31 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 15.59 +1.78 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.09 +1.78 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.59 +1.78 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.09 +1.78 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.59 +1.78 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.09 +1.78 52 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 30.59 +1.78 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.09 +1.78 59 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 75 0
28JAN27 52.50 P 0.00 0.00 0.00 0.10 +0.05 23 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.25 +0.11 23 0 180 0
28JAN27 57.50 P 0.00 0.00 0.00 0.56 +0.23 23 0 55 0
28JAN27 60.00 P 0.00 0.00 0.00 1.10 +0.38 23 0 98 0
28JAN27 62.50 P 0.00 0.00 0.00 1.93 +0.58 23 0 219 0
28JAN27 65.00 P 0.00 0.00 0.00 3.05 +0.81 23 0 312 0
28JAN27 67.50 P 0.00 0.00 0.00 4.51 +1.02 23 0 45 0
28JAN27 70.00 P 0.00 0.00 0.00 6.27 +1.17 22 0 75 0
28JAN27 72.50 P 0.00 0.00 0.00 8.29 +1.38 22 0 40 0
28JAN27 75.00 P 0.00 0.00 0.00 10.52 +1.50 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 13.10 +1.79 28 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 15.59 +1.78 31 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 18.09 +1.78 34 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 20.59 +1.78 37 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 23.09 +1.78 40 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 25.59 +1.78 43 0 0 0
30MAR27 44.00 P 0.14 0.14 0.14 0.01 0.00 22 100 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 2 0
30MAR27 50.00 P 0.29 0.29 0.29 0.14 +0.05 23 15 30 +5
30MAR27 52.50 P 0.00 0.00 0.00 0.30 +0.11 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 +0.19 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 +0.31 23 0 164 0
30MAR27 60.00 P 1.70 1.70 1.70 1.74 +0.45 23 2 263 +2
30MAR27 62.50 P 0.00 0.00 0.00 2.56 +0.55 22 0 236 0
30MAR27 65.00 P 3.70 3.70 3.70 3.67 +0.70 22 20 333 +20
30MAR27 67.50 P 0.00 0.00 0.00 5.10 +0.89 22 0 746 0
30MAR27 70.00 P 0.00 0.00 0.00 6.95 +1.22 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 8.74 +1.11 23 17 60 -17
30MAR27 75.00 P 0.00 0.00 0.00 10.81 +1.38 23 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 13.25 +1.68 25 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.59 +1.64 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.09 +1.76 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.59 +1.78 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.09 +1.78 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.59 +1.78 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.09 +1.78 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.59 +1.78 41 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.09 +1.78 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 +0.08 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.10 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.44 +0.13 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.55 +0.15 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.93 +0.23 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.47 +0.34 24 0 94 0
29JUN27 57.50 P 0.00 0.00 0.00 2.14 +0.41 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.93 +0.48 23 0 152 0
29JUN27 62.50 P 0.00 0.00 0.00 4.00 +0.63 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 5.26 +0.76 22 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 6.74 +0.88 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 8.58 +1.16 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 10.40 +1.28 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 12.35 +1.28 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 14.49 +1.45 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 16.65 +1.51 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.87 +1.56 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.14 +1.61 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.45 +1.65 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.80 +1.68 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 28.16 +1.71 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.59 +1.77 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.09 +1.78 27 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.50 +0.08 24 0 15 0
29SEP27 48.00 P 0.73 0.73 0.73 0.61 +0.10 24 20 22 +20
29SEP27 49.00 P 0.00 0.00 0.00 0.77 +0.14 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.92 +0.16 24 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.41 +0.23 24 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 2.05 +0.33 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.79 +0.40 24 0 36 0
29SEP27 60.00 P 0.00 0.00 0.00 3.63 +0.45 23 0 29 0
29SEP27 62.50 P 4.88 4.88 4.88 4.75 +0.60 23 7 11 +7
29SEP27 65.00 P 0.00 0.00 0.00 6.20 +0.75 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 7.69 +0.88 24 0 50 0
29SEP27 70.00 P 0.00 0.00 0.00 9.25 +1.01 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 11.03 +1.09 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.07 +1.29 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 15.09 +1.38 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 17.16 +1.43 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 19.31 +1.48 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 21.52 +1.54 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 23.77 +1.60 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.06 +1.64 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.38 +1.67 25 0 0 0
TOTAL PUT 1,072 16,985 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.080
29OCT26 34.00 C 0.00 0.00 0.00 10.12 -0.98 83 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.12 -0.98 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.10 -1.01 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.10 -1.01 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.10 -1.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.10 -1.01 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.11 -1.00 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.11 -1.00 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.14 -0.97 22 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.26 -0.88 22 0 43 0
29OCT26 44.00 C 0.55 0.63 0.55 0.59 -0.68 21 78 85 +46
29OCT26 45.00 C 0.23 0.23 0.23 0.20 -0.41 21 18 227 0
29OCT26 46.00 C 0.08 0.08 0.07 0.06 -0.16 22 117 168 +37
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 121 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.19 -1.14 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.20 -1.01 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.20 -1.00 20 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.22 -0.99 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.26 -0.96 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.33 -0.92 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.45 -0.86 23 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 2.66 -0.77 23 0 62 0
27NOV26 43.00 C 0.00 0.00 0.00 1.96 -0.66 23 0 95 0
27NOV26 44.00 C 1.30 1.31 1.30 1.41 -0.57 23 30 86 +30
27NOV26 45.00 C 1.08 1.08 0.84 0.91 -0.42 22 62 169 +18
27NOV26 46.00 C 0.55 0.55 0.55 0.59 -0.29 22 35 84 -25
27NOV26 47.00 C 0.35 0.35 0.32 0.36 -0.22 22 42 103 +16
27NOV26 48.00 C 0.21 0.21 0.21 0.21 -0.12 22 30 139 +14
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 372 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 25 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.32 -1.06 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.33 -0.94 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.28 -1.00 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.36 -1.06 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.29 -1.17 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.41 -1.04 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.32 -1.18 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.35 -1.19 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.40 -0.96 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.49 -0.92 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.62 -0.88 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 -0.82 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.10 -0.72 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.44 -0.65 22 0 30 0
30DEC26 44.00 C 1.95 1.95 1.95 1.85 -0.64 21 10 95 +10
30DEC26 45.00 C 1.43 1.43 1.37 1.36 -0.50 21 14 209 +8
30DEC26 46.00 C 0.00 0.00 0.00 1.00 -0.40 21 0 122 0
30DEC26 47.00 C 0.69 0.69 0.69 0.71 -0.30 21 5 162 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.24 21 0 184 0
30DEC26 49.00 C 0.00 0.00 0.00 0.34 -0.17 21 0 240 0
30DEC26 50.00 C 0.24 0.24 0.23 0.24 -0.12 22 7 174 +5
30DEC26 52.50 C 0.12 0.12 0.10 0.08 -0.05 22 45 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.56 -0.89 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.45 -1.17 22 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.50 -1.04 21 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.59 -0.93 22 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 5.71 -0.89 22 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 4.88 -0.85 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 4.11 -0.79 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 3.46 -0.67 22 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 2.80 -0.56 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.22 -0.65 21 0 56 0
28JAN27 45.00 C 0.00 0.00 0.00 1.72 -0.56 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.33 -0.44 21 0 10 0
28JAN27 47.00 C 0.00 0.00 0.00 1.01 -0.36 21 0 2 0
28JAN27 48.00 C 0.00 0.00 0.00 0.76 -0.28 21 0 30 0
28JAN27 49.00 C 0.00 0.00 0.00 0.56 -0.24 21 0 30 0
28JAN27 50.00 C 0.43 0.43 0.43 0.42 -0.18 22 3 49 0
28JAN27 52.50 C 0.00 0.00 0.00 0.18 -0.08 22 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.61 -0.98 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.88 -0.75 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.74 -0.95 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.85 -0.92 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.98 -0.89 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.16 -0.84 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.38 -0.80 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.66 -0.75 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.06 -0.63 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.47 -0.67 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 2.91 -0.61 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.40 -0.56 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 -0.52 21 0 19 0
30MAR27 47.00 C 0.00 0.00 0.00 1.60 -0.36 21 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 1.30 -0.37 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.06 -0.29 21 0 51 0
30MAR27 50.00 C 0.00 0.00 0.00 0.85 -0.23 21 0 40 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 -0.14 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.24 -0.07 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 10.84 -1.18 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.92 -1.23 21 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.25 -0.69 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.17 -1.11 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.34 -1.08 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.55 -0.81 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.82 -0.75 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.13 -0.70 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 4.49 -0.65 21 0 0 0
29JUN27 43.00 C 3.93 4.06 3.93 3.99 -0.51 22 55 80 +55
29JUN27 44.00 C 3.52 3.52 3.52 3.45 -0.46 22 30 46 +30
29JUN27 45.00 C 3.02 3.02 3.02 2.97 -0.41 22 30 80 +30
29JUN27 46.00 C 0.00 0.00 0.00 2.54 -0.36 22 0 36 0
29JUN27 47.00 C 2.21 2.21 2.21 2.17 -0.37 22 30 60 +30
29JUN27 48.00 C 0.00 0.00 0.00 1.82 -0.34 22 0 17 0
29JUN27 49.00 C 1.60 1.60 1.60 1.53 -0.29 22 10 0 -10
29JUN27 50.00 C 0.00 0.00 0.00 1.28 -0.24 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 0.79 -0.16 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.47 -0.11 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.28 -0.06 22 0 31 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 10.22 -0.93 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.35 -0.70 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.32 -0.96 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.53 -0.89 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.78 -0.81 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.09 -0.75 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.52 -0.64 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.90 -0.67 22 0 10 0
29SEP27 43.00 C 0.00 0.00 0.00 4.36 -0.65 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.85 -0.57 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 3.39 -0.54 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.96 -0.49 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.62 -0.41 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.23 -0.45 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.96 -0.38 22 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 1.71 -0.32 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.17 -0.25 22 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 0.79 -0.19 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.52 -0.14 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.33 -0.11 21 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
TOTAL CALL 651 7,357 +299
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 69 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 142 0
29OCT26 43.00 P 0.00 0.00 0.00 0.16 +0.12 22 0 160 0
29OCT26 44.00 P 0.30 0.51 0.30 0.48 +0.32 21 91 178 -2
29OCT26 45.00 P 0.00 0.00 0.00 1.11 +0.63 22 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 1.95 +0.87 21 0 269 0
29OCT26 47.00 P 0.00 0.00 0.00 2.92 +0.96 0 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 3.92 +1.00 0 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 4.92 +1.00 0 0 37 0
29OCT26 50.00 P 0.00 0.00 0.00 5.92 +1.00 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 8.42 +1.00 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.92 +1.00 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.42 +1.00 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.92 +1.00 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.42 +1.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.92 +1.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.42 +1.00 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.92 +1.00 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.06 +0.04 23 0 52 0
27NOV26 40.00 P 0.00 0.00 0.00 0.12 +0.07 23 0 39 0
27NOV26 41.00 P 0.30 0.33 0.30 0.25 +0.15 23 43 154 +28
27NOV26 42.00 P 0.51 0.51 0.51 0.46 +0.24 23 10 38 +10
27NOV26 43.00 P 0.00 0.00 0.00 0.77 +0.35 23 0 101 0
27NOV26 44.00 P 1.01 1.01 1.01 1.16 +0.43 22 3 107 0
27NOV26 45.00 P 0.00 0.00 0.00 1.73 +0.60 23 0 236 0
27NOV26 46.00 P 0.00 0.00 0.00 2.40 +0.74 23 0 206 0
27NOV26 47.00 P 0.00 0.00 0.00 3.18 +0.84 23 0 70 0
27NOV26 48.00 P 0.00 0.00 0.00 4.04 +0.90 23 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 4.96 +0.95 23 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 5.92 +0.98 0 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 8.42 +1.00 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.92 +1.00 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.42 +1.00 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.92 +1.00 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.42 +1.00 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.92 +1.00 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.42 +1.00 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.92 +1.00 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.05 22 0 12 0
30DEC26 39.00 P 0.28 0.28 0.28 0.17 +0.07 22 10 221 0
30DEC26 40.00 P 0.00 0.00 0.00 0.30 +0.12 22 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 0.50 +0.19 22 0 46 0
30DEC26 42.00 P 0.00 0.00 0.00 0.77 +0.27 22 0 44 0
30DEC26 43.00 P 1.11 1.14 1.10 1.13 +0.35 22 10 56 +6
30DEC26 44.00 P 0.00 0.00 0.00 1.55 +0.44 22 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 2.07 +0.52 22 0 489 0
30DEC26 46.00 P 2.44 2.67 2.44 2.70 +0.66 22 73 104 -58
30DEC26 47.00 P 0.00 0.00 0.00 3.43 +0.77 22 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 4.22 +0.79 22 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 +0.86 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.98 +0.90 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.42 +1.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.92 +1.00 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.42 +1.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.92 +1.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.42 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.92 +1.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.42 +1.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.92 +1.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.42 +1.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.92 +1.00 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.11 +0.05 22 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.19 +0.08 22 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 0.30 +0.11 22 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.47 +0.16 22 0 17 0
28JAN27 41.00 P 0.00 0.00 0.00 0.70 +0.22 22 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.01 +0.30 22 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.39 +0.38 22 0 17 0
28JAN27 44.00 P 0.00 0.00 0.00 1.81 +0.45 22 0 5 0
28JAN27 45.00 P 0.00 0.00 0.00 2.31 +0.54 21 0 120 0
28JAN27 46.00 P 0.00 0.00 0.00 2.93 +0.66 21 0 45 0
28JAN27 47.00 P 0.00 0.00 0.00 3.63 +0.75 21 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 4.39 +0.76 22 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.21 +0.82 22 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.07 +0.87 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.43 +0.97 22 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.92 +1.00 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.42 +1.00 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.92 +1.00 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.42 +1.00 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.92 +1.00 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.17 +0.06 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 +0.09 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.39 +0.13 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.56 +0.17 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.78 +0.21 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 1.06 +0.27 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.40 +0.34 22 0 92 0
30MAR27 43.00 P 0.00 0.00 0.00 1.79 +0.42 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 2.19 +0.46 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.72 +0.56 21 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 3.30 +0.63 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.98 +0.72 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 4.69 +0.71 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 5.46 +0.77 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.27 +0.82 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.49 +0.92 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.92 +0.99 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.42 +1.00 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.92 +1.00 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.42 +1.00 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.92 +1.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.42 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.92 +1.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.42 +1.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.92 +1.00 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.28 +0.09 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.39 +0.11 21 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.55 +0.16 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.74 +0.19 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.98 +0.25 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.26 +0.29 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.57 +0.32 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.93 +0.35 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 2.33 +0.40 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.79 +0.53 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 3.30 +0.58 21 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 3.86 +0.44 21 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 4.47 +0.57 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 5.21 +0.69 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.92 +0.73 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 6.66 +0.77 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 7.44 +0.81 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.50 +0.87 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.70 +0.96 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.00 +1.07 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.26 +1.01 17 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.65 +1.03 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.17 +1.16 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.60 +1.18 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.04 +1.00 20 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.63 +0.13 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.81 +0.15 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.05 +0.20 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.32 +0.23 22 0 83 0
29SEP27 39.00 P 0.00 0.00 0.00 1.60 +0.26 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.98 +0.36 22 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.31 +0.34 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.76 +0.36 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 3.21 +0.44 21 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 3.66 +0.39 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 4.28 +0.50 21 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 4.88 +0.55 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 5.55 +0.59 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.29 +0.73 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.01 +0.68 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.76 +0.72 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.69 +0.82 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.89 +0.94 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.06 +0.92 20 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.44 +1.04 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.81 +0.96 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.20 +0.97 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.60 +0.97 20 0 0 0
TOTAL PUT 240 6,395 -16
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$ 22.620
23OCT26 16.50 C 0.00 0.00 0.00 6.12 -0.55 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 5.87 -0.55 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 5.66 -0.44 295 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 5.37 -0.48 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 5.13 -0.47 214 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 4.87 -0.48 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 4.62 -0.48 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 4.37 -0.55 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 4.14 -0.46 193 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 3.87 -0.48 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 3.62 -0.48 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 3.37 -0.48 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 3.13 -0.47 132 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 2.87 -0.48 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 2.62 -0.48 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 2.12 -0.53 0 0 0 0
23OCT26 21.00 C 1.78 1.78 1.70 1.62 -0.49 0 30 30 +30
23OCT26 21.50 C 1.21 1.21 1.21 1.12 -0.49 0 15 60 +15
23OCT26 22.00 C 0.57 0.57 0.57 0.63 -0.51 32 15 15 +15
23OCT26 22.50 C 0.44 0.44 0.44 0.27 -0.43 43 10 25 +10
23OCT26 23.00 C 0.31 0.31 0.05 0.10 -0.25 51 164 117 +78
23OCT26 23.50 C 0.10 0.10 0.02 0.04 -0.09 60 24 104 -21
23OCT26 24.00 C 0.02 0.02 0.02 0.02 -0.01 70 8 321 -8
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 79 0 585 0
23OCT26 25.00 C 0.01 0.01 0.01 0.01 0.00 95 2 647 -1
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,055 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 125 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 167 0 49 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 252 0 20 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 14.38 -0.59 267 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.13 -0.59 259 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 13.88 -0.64 250 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 13.63 -0.64 243 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 13.38 -0.64 235 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.13 -0.64 227 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 12.88 -0.64 220 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 12.63 -0.60 213 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.13 -0.64 199 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 11.63 -0.64 186 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.13 -0.64 174 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 10.63 -0.64 162 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.13 -0.64 150 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 9.63 -0.64 139 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.13 -0.64 128 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 8.63 -0.64 117 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.13 -0.64 106 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 7.63 -0.64 96 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.13 -0.64 84 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.63 -0.64 68 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.13 -0.64 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.66 -0.61 106 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.13 -0.65 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.63 -0.60 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.14 -0.60 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.63 -0.48 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.13 -0.49 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.64 -0.48 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.69 -0.45 41 0 0 0
29OCT26 22.00 C 0.80 0.82 0.80 0.84 -0.41 36 10 10 +10
29OCT26 23.00 C 0.32 0.32 0.28 0.31 -0.27 37 96 183 +35
29OCT26 24.00 C 0.19 0.19 0.07 0.10 -0.11 40 414 962 +103
29OCT26 25.00 C 0.03 0.03 0.02 0.03 -0.04 43 60 622 -40
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1,109 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,278 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,608 0
29OCT26 29.00 C 0.01 0.01 0.01 0.01 0.00 77 1 4,771 -1
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7,423 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4,684 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,882 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,117 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 146 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 152 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 164 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 170 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 191 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 196 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 206 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 211 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 222 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 232 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 6.13 -0.64 0 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 5.88 -0.65 0 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 5.66 -0.62 99 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 5.38 -0.65 0 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 5.13 -0.65 0 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 4.88 -0.65 0 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 4.63 -0.64 0 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 4.38 -0.63 0 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 4.14 -0.61 59 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 3.88 -0.62 0 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 3.64 -0.60 52 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 3.39 -0.59 48 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 3.14 -0.48 45 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 2.89 -0.48 41 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 2.65 -0.47 44 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 2.17 -0.48 43 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 1.69 -0.47 38 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 1.26 -0.45 38 0 15 0
30OCT26 22.00 C 0.00 0.00 0.00 0.87 -0.42 37 0 0 0
30OCT26 22.50 C 0.75 0.75 0.75 0.57 -0.35 37 15 30 +15
30OCT26 23.00 C 0.00 0.00 0.00 0.36 -0.26 38 1 75 0
30OCT26 23.50 C 0.00 0.00 0.00 0.22 -0.17 40 1 145 0
30OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.12 40 0 90 0
30OCT26 24.50 C 0.08 0.08 0.06 0.07 -0.07 41 7 106 +5
30OCT26 25.00 C 0.04 0.04 0.04 0.04 -0.03 43 3 33 -3
30OCT26 25.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 14.40 -0.57 115 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.15 -0.57 109 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 13.90 -0.62 103 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 13.65 -0.62 96 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 13.40 -0.62 86 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.15 -0.65 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 12.90 -0.62 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 12.65 -0.58 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.15 -0.62 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 11.66 -0.61 86 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.16 -0.61 78 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 10.66 -0.65 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.16 -0.61 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 9.66 -0.61 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.16 -0.61 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 8.67 -0.60 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.17 -0.65 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 7.67 -0.60 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.17 -0.60 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 6.68 -0.59 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.13 -0.64 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.66 -0.62 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.14 -0.70 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.66 -0.62 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.26 -0.58 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.80 -0.44 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.31 -0.46 38 0 0 0
27NOV26 20.00 C 3.05 3.05 2.85 2.88 -0.44 38 16 40 +16
27NOV26 21.00 C 0.00 0.00 0.00 2.11 -0.37 38 0 3 0
27NOV26 22.00 C 1.42 1.42 1.42 1.42 -0.37 37 4 172 0
27NOV26 23.00 C 1.00 1.00 0.87 0.90 -0.31 36 820 871 +728
27NOV26 24.00 C 0.70 0.70 0.54 0.57 -0.21 37 119 353 +25
27NOV26 25.00 C 0.37 0.37 0.32 0.34 -0.14 38 57 392 +41
27NOV26 26.00 C 0.24 0.24 0.18 0.20 -0.08 39 139 681 +129
27NOV26 27.00 C 0.13 0.13 0.13 0.11 -0.04 39 190 746 -135
27NOV26 28.00 C 0.09 0.09 0.07 0.07 -0.02 41 40 1,010 +40
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2,072 0
27NOV26 30.00 C 0.03 0.03 0.03 0.02 -0.01 41 11 2,279 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 901 0
27NOV26 32.00 C 0.02 0.02 0.02 0.01 0.00 45 3 1,495 -3
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,680 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,936 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 517 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 247 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 171 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 266 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 14.40 -0.68 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.15 -0.68 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 13.90 -0.68 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 13.65 -0.68 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 13.40 -0.68 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.15 -0.69 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 12.90 -0.69 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 12.65 -0.69 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.15 -0.69 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.66 -0.69 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.16 -0.69 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.66 -0.70 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.16 -0.70 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.66 -0.70 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.16 -0.70 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.67 -0.69 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.17 -0.70 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.68 -0.70 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.19 -0.70 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.70 -0.68 0 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 6.22 -0.69 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.75 -0.68 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.28 -0.68 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.82 -0.66 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.42 -0.58 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.99 -0.56 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.58 -0.53 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.18 -0.41 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.43 -0.41 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 -0.35 36 0 13 0
30DEC26 23.00 C 1.51 1.51 1.28 1.31 -0.31 36 90 301 +45
30DEC26 24.00 C 1.06 1.06 0.90 0.93 -0.23 36 130 834 +5
30DEC26 25.00 C 0.69 0.69 0.64 0.66 -0.17 37 71 756 +26
30DEC26 26.00 C 0.43 0.43 0.43 0.45 -0.11 37 17 728 +15
30DEC26 27.00 C 0.36 0.36 0.29 0.31 -0.05 37 39 3,826 +14
30DEC26 28.00 C 0.20 0.20 0.20 0.21 -0.02 38 45 6,867 -1
30DEC26 29.00 C 0.15 0.15 0.15 0.15 +0.01 39 10 4,805 -10
30DEC26 30.00 C 0.10 0.11 0.10 0.10 +0.01 39 230 2,753 -146
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 4,914 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 1,714 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 2,310 0
30DEC26 34.00 C 0.04 0.04 0.04 0.02 +0.01 40 50 2,471 -50
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,557 0
30DEC26 36.00 C 0.01 0.01 0.01 0.01 0.00 41 15 469 -15
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,193 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 474 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 324 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 277 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 14.40 -0.71 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 14.15 -0.71 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 13.91 -0.70 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 13.66 -0.71 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 13.41 -0.71 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 13.16 -0.71 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 12.92 -0.70 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 12.67 -0.71 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 12.17 -0.71 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 11.67 -0.72 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 11.18 -0.71 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 10.68 -0.71 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 10.19 -0.70 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 9.70 -0.70 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 9.21 -0.69 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 8.72 -0.70 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 8.23 -0.70 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 7.75 -0.69 22 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 7.27 -0.69 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 6.80 -0.66 36 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 6.33 -0.67 36 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 5.87 -0.64 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.41 -0.64 36 0 0 0
28JAN27 18.00 C 5.00 5.00 5.00 4.98 -0.61 37 15 15 +15
28JAN27 18.50 C 0.00 0.00 0.00 4.55 -0.60 36 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.17 -0.55 38 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.78 -0.52 37 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.40 -0.41 37 0 4 0
28JAN27 21.00 C 2.64 2.66 2.64 2.70 -0.38 36 30 30 +30
28JAN27 22.00 C 2.32 2.32 2.09 2.09 -0.35 36 255 274 +251
28JAN27 23.00 C 1.59 1.64 1.56 1.60 -0.30 36 317 817 +310
28JAN27 24.00 C 0.00 0.00 0.00 1.21 -0.25 36 0 662 0
28JAN27 25.00 C 0.94 0.94 0.90 0.90 -0.21 36 20 821 -11
28JAN27 26.00 C 0.72 0.72 0.65 0.68 -0.14 36 32 1,490 +18
28JAN27 27.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 994 0
28JAN27 28.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 3,345 0
28JAN27 29.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 123 0
28JAN27 30.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 572 0
28JAN27 31.00 C 0.00 0.00 0.00 0.15 0.00 39 0 90 0
28JAN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 124 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 110 0
28JAN27 34.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 75 0
28JAN27 36.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 68 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.46 -0.71 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.21 -0.71 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.97 -0.71 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 13.72 -0.71 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.47 -0.71 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.23 -0.70 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 12.98 -0.71 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 12.74 -0.66 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.24 -0.71 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.76 -0.70 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.27 -0.70 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.78 -0.70 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.30 -0.70 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.82 -0.69 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.34 -0.69 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.86 -0.69 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.39 -0.68 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.92 -0.68 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.46 -0.67 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.01 -0.65 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.56 -0.63 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.12 -0.64 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.70 -0.62 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.29 -0.59 37 0 7 0
30MAR27 18.50 C 0.00 0.00 0.00 4.89 -0.57 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.51 -0.55 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 4.16 -0.52 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.80 -0.50 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 3.19 -0.34 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.61 -0.33 36 0 8 0
30MAR27 23.00 C 2.12 2.15 2.06 2.11 -0.31 35 290 290 +260
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.25 36 0 407 0
30MAR27 25.00 C 1.39 1.41 1.36 1.39 -0.22 36 79 587 +76
30MAR27 26.00 C 1.11 1.11 1.11 1.12 -0.19 36 1 1,291 0
30MAR27 27.00 C 0.90 0.91 0.90 0.90 -0.14 36 12 2,939 +10
30MAR27 28.00 C 0.74 0.74 0.74 0.73 -0.10 37 1 1,639 0
30MAR27 29.00 C 0.61 0.61 0.61 0.58 -0.07 37 1 5,261 -1
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 3,967 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 -0.02 38 0 1,395 0
30MAR27 32.00 C 0.33 0.33 0.30 0.30 -0.01 38 3 526 +3
30MAR27 33.00 C 0.25 0.25 0.25 0.24 0.00 38 5 831 +5
30MAR27 34.00 C 0.22 0.22 0.21 0.19 0.00 38 10 850 +10
30MAR27 35.00 C 0.00 0.00 0.00 0.15 0.00 38 0 1,159 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 588 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 513 0
30MAR27 38.00 C 0.13 0.13 0.13 0.08 +0.01 39 7 413 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 254 0
30MAR27 40.00 C 0.09 0.09 0.09 0.06 +0.02 41 11 254 +11
30MAR27 41.00 C 0.09 0.09 0.09 0.05 +0.02 41 12 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 187 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 16 0
30MAR27 44.00 C 0.06 0.06 0.06 0.02 +0.01 40 20 133 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 14.54 -0.71 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 14.31 -0.70 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.05 -0.71 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 13.81 -0.71 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 13.57 -0.70 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.32 -0.67 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.08 -0.67 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 12.84 -0.71 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 12.37 -0.69 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 11.88 -0.67 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 11.41 -0.66 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 10.93 -0.66 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 10.47 -0.65 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 9.99 -0.69 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 9.52 -0.66 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.06 -0.69 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.62 -0.63 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.16 -0.63 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.73 -0.63 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.29 -0.61 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.88 -0.59 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.47 -0.60 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.08 -0.57 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.69 -0.56 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.33 -0.55 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.97 -0.52 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.65 -0.51 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.34 -0.47 36 0 15 0
29JUN27 21.00 C 3.79 3.79 3.79 3.73 -0.45 36 15 17 +15
29JUN27 22.00 C 3.26 3.26 3.26 3.20 -0.33 35 15 105 +15
29JUN27 23.00 C 2.94 2.94 2.77 2.73 -0.33 35 17 32 +17
29JUN27 24.00 C 2.55 2.55 2.55 2.33 -0.29 36 85 220 +85
29JUN27 25.00 C 0.00 0.00 0.00 1.99 -0.25 36 0 227 0
29JUN27 26.00 C 0.00 0.00 0.00 1.69 -0.21 36 0 440 0
29JUN27 27.00 C 0.00 0.00 0.00 1.43 -0.20 36 0 450 0
29JUN27 28.00 C 1.23 1.23 1.23 1.22 -0.15 36 10 570 +10
29JUN27 29.00 C 0.00 0.00 0.00 1.04 -0.12 37 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 0.88 -0.09 37 0 464 0
29JUN27 31.00 C 0.00 0.00 0.00 0.75 -0.06 37 0 401 0
29JUN27 32.00 C 0.00 0.00 0.00 0.67 -0.01 38 0 508 0
29JUN27 33.00 C 0.00 0.00 0.00 0.58 +0.02 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 0.50 +0.03 39 0 80 0
29JUN27 35.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 356 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 +0.04 39 0 645 0
29JUN27 37.00 C 0.00 0.00 0.00 0.32 +0.05 39 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.28 +0.06 40 0 528 0
29JUN27 39.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 237 0
29JUN27 41.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 108 0
29JUN27 42.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 42 0
29JUN27 44.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.10 +0.05 42 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.08 +0.05 42 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.07 +0.05 42 0 3 0
29JUN27 50.00 C 0.08 0.08 0.08 0.06 +0.05 42 4 10 +4
29JUN27 52.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 67.50 C 0.02 0.02 0.02 0.01 0.00 45 230 230 +230
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 14.57 -0.71 53 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 14.32 -0.72 50 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.08 -0.71 50 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 13.84 -0.70 50 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 13.60 -0.71 49 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 13.36 -0.70 49 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.11 -0.71 46 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 12.88 -0.70 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 12.40 -0.70 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 11.92 -0.71 45 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 11.45 -0.70 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 10.98 -0.70 44 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 10.51 -0.69 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.05 -0.68 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 9.59 -0.68 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.13 -0.68 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 8.69 -0.67 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.26 -0.64 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 7.83 -0.63 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.42 -0.61 39 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.02 -0.59 38 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.62 -0.58 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.25 -0.56 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.88 -0.54 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.53 -0.52 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.19 -0.51 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.87 -0.48 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.57 -0.46 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.00 -0.41 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.51 -0.36 37 100 100 +100
29SEP27 23.00 C 0.00 0.00 0.00 3.06 -0.31 37 100 100 +94
29SEP27 24.00 C 0.00 0.00 0.00 2.66 -0.25 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.27 -0.28 36 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 1.94 -0.27 36 0 47 0
29SEP27 27.00 C 0.00 0.00 0.00 1.63 -0.29 35 0 1,241 0
29SEP27 28.00 C 0.00 0.00 0.00 1.39 -0.27 35 0 353 0
29SEP27 29.00 C 1.40 1.40 1.40 1.16 -0.28 35 2 436 0
29SEP27 30.00 C 1.22 1.22 1.18 0.97 -0.27 34 21 557 0
29SEP27 31.00 C 1.05 1.05 1.04 0.80 -0.28 34 36 430 0
29SEP27 32.00 C 0.00 0.00 0.00 0.67 -0.26 34 0 737 0
29SEP27 33.00 C 0.81 0.87 0.81 0.58 -0.23 34 6 510 0
29SEP27 34.00 C 0.75 0.75 0.75 0.50 -0.20 34 3 266 +3
29SEP27 35.00 C 0.00 0.00 0.00 0.43 -0.17 35 0 359 0
29SEP27 36.00 C 0.00 0.00 0.00 0.36 -0.16 34 0 350 0
29SEP27 37.00 C 0.56 0.56 0.48 0.32 -0.13 35 12 288 +9
29SEP27 38.00 C 0.45 0.46 0.45 0.28 -0.11 35 3 207 +1
29SEP27 39.00 C 0.46 0.46 0.46 0.24 -0.10 35 15 58 0
29SEP27 40.00 C 0.00 0.00 0.00 0.21 -0.08 35 0 54 0
29SEP27 41.00 C 0.33 0.33 0.33 0.19 -0.07 36 15 71 +5
29SEP27 42.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 18 0
29SEP27 43.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 11 0
29SEP27 46.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 2 0
29SEP27 47.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 26 0
29SEP27 52.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.04 0.00 39 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP27 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29SEP27 77.50 C 0.02 0.02 0.02 0.01 0.00 44 230 260 +230
TOTAL CALL 5,012 146,595 +2,771
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 22.00 P 0.07 0.07 0.07 0.03 0.00 44 13 39 +13
23OCT26 22.50 P 0.17 0.23 0.17 0.16 +0.06 45 126 145 +118
23OCT26 23.00 P 0.35 0.52 0.35 0.48 +0.24 51 68 88 -22
23OCT26 23.50 P 1.00 1.00 1.00 0.94 +0.43 68 2 166 0
23OCT26 24.00 P 1.25 1.46 1.25 1.44 +0.51 93 31 99 -28
23OCT26 24.50 P 1.75 1.86 1.75 1.94 +0.54 115 23 533 -673
23OCT26 25.00 P 2.41 2.41 2.41 2.43 +0.53 130 1 47 -570
23OCT26 25.50 P 2.59 2.59 2.59 2.88 +0.48 0 6 28 0
23OCT26 26.00 P 0.00 0.00 0.00 3.45 +0.51 180 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 3.88 +0.46 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 4.45 +0.49 217 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 4.98 +0.56 252 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 5.41 +0.46 215 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 5.92 +0.50 241 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 6.40 +0.49 229 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 6.95 +0.54 296 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 7.38 +0.47 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 7.90 +0.50 267 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 8.39 +0.49 257 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 8.88 +0.47 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 9.42 +0.51 335 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 9.88 +0.47 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 10.39 +0.48 301 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 10.88 +0.47 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 11.41 +0.50 366 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 11.89 +0.49 332 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 12.38 +0.47 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 12.89 +0.49 350 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 13.38 +0.48 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 13.90 +0.49 398 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 211 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 0.00 177 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 886 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 44 230 312 -75
29OCT26 21.00 P 0.07 0.07 0.07 0.06 +0.03 42 90 530 +80
29OCT26 22.00 P 0.18 0.27 0.18 0.25 +0.12 40 250 853 +102
29OCT26 23.00 P 0.45 0.72 0.43 0.71 +0.27 39 50 717 -28
29OCT26 24.00 P 1.27 1.57 1.25 1.46 +0.39 39 7 1,717 -1
29OCT26 25.00 P 2.58 2.58 2.42 2.43 +0.46 51 61 3,430 -60
29OCT26 26.00 P 3.71 3.71 3.40 3.45 +0.51 70 27 2,393 -1,105
29OCT26 27.00 P 4.39 4.39 4.39 4.45 +0.49 84 71 679 -17
29OCT26 28.00 P 5.37 5.60 5.37 5.44 +0.49 94 107 2,967 -3
29OCT26 29.00 P 6.37 6.51 6.36 6.45 +0.54 109 268 2,651 0
29OCT26 30.00 P 0.00 0.00 0.00 7.48 +0.57 129 0 516 0
29OCT26 31.00 P 0.00 0.00 0.00 8.48 +0.58 140 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 9.48 +0.57 150 0 3 0
29OCT26 33.00 P 0.00 0.00 0.00 10.48 +0.57 160 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.48 +0.57 170 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.48 +0.57 180 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.48 +0.58 189 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 14.47 +0.57 195 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 15.48 +0.58 207 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 16.48 +0.58 214 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 17.48 +0.58 222 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 18.48 +0.58 229 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 19.47 +0.57 233 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.48 +0.58 244 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.47 +0.57 247 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 22.47 +0.57 254 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 23.47 +0.57 260 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 24.47 +0.57 267 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 25.47 +0.57 273 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 26.47 +0.57 279 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 27.47 +0.57 285 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.97 +0.57 299 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 32.47 +0.57 312 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.97 +0.57 324 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 37.47 +0.57 336 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 39.97 +0.57 347 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 42.47 +0.57 358 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 44.97 +0.57 368 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 47.47 +0.57 378 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 49.97 +0.57 388 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 52.47 +0.57 397 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 54.97 +0.57 406 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 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 81 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 74 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.15 +0.06 41 0 0 0
30OCT26 22.00 P 0.19 0.19 0.19 0.27 +0.10 39 20 54 +20
30OCT26 22.50 P 0.50 0.50 0.50 0.47 +0.17 40 8 186 +8
30OCT26 23.00 P 0.64 0.75 0.64 0.75 +0.25 40 20 223 +12
30OCT26 23.50 P 1.12 1.16 1.10 1.10 +0.34 41 64 21 -29
30OCT26 24.00 P 0.00 0.00 0.00 1.54 +0.43 46 0 0 0
30OCT26 24.50 P 1.94 1.94 1.94 1.94 +0.41 42 6 6 +6
30OCT26 25.00 P 2.40 2.40 2.40 2.43 +0.46 48 10 25 +10
30OCT26 25.50 P 0.00 0.00 0.00 2.89 +0.47 43 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 3.45 +0.51 66 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 3.88 +0.46 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 4.46 +0.50 81 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 4.98 +0.56 91 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 5.46 +0.51 93 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 5.96 +0.54 99 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 6.46 +0.55 105 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 6.96 +0.55 110 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 7.48 +0.57 121 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 7.96 +0.56 121 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 8.48 +0.58 131 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 8.96 +0.55 131 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 9.48 +0.57 141 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 9.96 +0.55 140 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 10.48 +0.57 151 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 10.96 +0.55 150 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 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 0.00 120 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 107 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 171 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 122 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 115 0
27NOV26 19.00 P 0.12 0.12 0.11 0.12 +0.05 42 77 81 -70
27NOV26 19.50 P 0.15 0.18 0.15 0.17 +0.07 41 23 278 +6
27NOV26 20.00 P 0.19 0.26 0.19 0.24 +0.08 41 80 122 +35
27NOV26 21.00 P 0.37 0.47 0.37 0.45 +0.13 40 155 592 +63
27NOV26 22.00 P 0.79 0.84 0.78 0.80 +0.21 39 979 2,388 +864
27NOV26 23.00 P 1.17 1.34 1.17 1.28 +0.28 39 117 1,667 +84
27NOV26 24.00 P 2.00 2.00 2.00 1.90 +0.32 38 10 1,533 -10
27NOV26 25.00 P 2.65 2.65 2.65 2.70 +0.41 40 3 1,806 0
27NOV26 26.00 P 3.55 3.55 3.55 3.58 +0.47 42 2 1,421 -2
27NOV26 27.00 P 0.00 0.00 0.00 4.51 +0.51 45 0 1,719 0
27NOV26 28.00 P 5.48 5.48 5.48 5.48 +0.53 49 20 7,159 -20
27NOV26 29.00 P 6.47 6.47 6.40 6.49 +0.58 56 35 1,258 -453
27NOV26 30.00 P 7.50 7.50 7.50 7.48 +0.57 60 10 496 -70
27NOV26 31.00 P 0.00 0.00 0.00 8.48 +0.58 65 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 9.48 +0.57 71 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 10.48 +0.57 75 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 11.48 +0.57 80 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.48 +0.57 84 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.48 +0.58 89 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 14.47 +0.57 91 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 15.48 +0.58 96 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 16.48 +0.58 100 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 17.48 +0.58 104 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 18.48 +0.58 108 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 19.47 +0.57 110 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 20.48 +0.58 115 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 21.47 +0.57 117 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 22.47 +0.57 120 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 23.47 +0.57 123 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 24.47 +0.57 125 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 25.47 +0.57 128 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 26.47 +0.57 131 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 27.47 +0.57 134 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.97 +0.57 140 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.47 +0.57 147 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 34.97 +0.57 153 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 37.47 +0.57 159 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.97 +0.57 164 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 42.47 +0.57 169 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 44.97 +0.57 175 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 47.47 +0.57 180 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 49.97 +0.57 184 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 52.47 +0.57 188 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 54.97 +0.57 193 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 40 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 261 0
30DEC26 17.50 P 0.09 0.09 0.09 0.10 +0.02 40 100 259 -25
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 423 0
30DEC26 18.50 P 0.20 0.20 0.20 0.19 +0.04 39 55 252 +10
30DEC26 19.00 P 0.21 0.27 0.21 0.26 +0.05 39 55 274 +40
30DEC26 19.50 P 0.33 0.35 0.33 0.35 +0.08 38 45 405 +15
30DEC26 20.00 P 0.41 0.47 0.41 0.44 +0.08 38 56 864 +20
30DEC26 21.00 P 0.65 0.75 0.65 0.72 +0.13 37 211 1,413 +2
30DEC26 22.00 P 1.03 1.14 1.03 1.12 +0.21 37 1,265 2,830 +1,215
30DEC26 23.00 P 1.40 1.66 1.40 1.60 +0.25 37 32 4,255 -10
30DEC26 24.00 P 2.20 2.22 2.20 2.22 +0.32 37 11 3,334 -1
30DEC26 25.00 P 2.72 2.72 2.72 2.93 +0.36 37 2 4,998 0
30DEC26 26.00 P 3.50 3.50 3.50 3.84 +0.51 41 11 4,454 -9
30DEC26 27.00 P 0.00 0.00 0.00 4.64 +0.56 40 0 5,143 0
30DEC26 28.00 P 0.00 0.00 0.00 5.55 +0.60 41 0 1,364 0
30DEC26 29.00 P 0.00 0.00 0.00 6.52 +0.58 44 0 2,578 0
30DEC26 30.00 P 7.39 7.39 7.39 7.48 +0.57 46 5 1,506 0
30DEC26 31.00 P 0.00 0.00 0.00 8.48 +0.58 50 0 466 -288
30DEC26 32.00 P 0.00 0.00 0.00 9.48 +0.57 54 0 126 0
30DEC26 33.00 P 0.00 0.00 0.00 10.48 +0.57 57 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 11.48 +0.57 61 0 45 -360
30DEC26 35.00 P 0.00 0.00 0.00 12.48 +0.57 64 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 13.48 +0.58 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.47 +0.57 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.48 +0.58 74 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.48 +0.58 76 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.48 +0.58 79 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 18.48 +0.58 82 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 19.47 +0.57 83 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.48 +0.58 87 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.47 +0.57 88 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.47 +0.57 91 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.47 +0.57 93 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.47 +0.57 95 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.47 +0.57 98 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.47 +0.57 100 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.47 +0.57 102 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.97 +0.57 107 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.47 +0.57 112 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.97 +0.57 116 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.47 +0.57 121 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.97 +0.57 125 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 42.47 +0.57 129 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.97 +0.57 132 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 47.47 +0.57 136 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 49.97 +0.57 140 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.47 +0.57 143 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.97 +0.57 146 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 8 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 4 0
28JAN27 17.50 P 0.00 0.00 0.00 0.18 +0.03 39 0 582 0
28JAN27 18.00 P 0.21 0.25 0.21 0.23 +0.04 38 300 64 -240
28JAN27 18.50 P 0.32 0.32 0.32 0.31 +0.05 38 45 78 0
28JAN27 19.00 P 0.00 0.00 0.00 0.40 +0.07 38 0 221 0
28JAN27 19.50 P 0.49 0.49 0.49 0.51 +0.09 38 15 423 +15
28JAN27 20.00 P 0.00 0.00 0.00 0.62 +0.10 37 0 742 0
28JAN27 21.00 P 0.00 0.00 0.00 0.93 +0.15 37 3 1,400 0
28JAN27 22.00 P 1.35 1.36 1.31 1.33 +0.21 36 215 1,483 +179
28JAN27 23.00 P 1.82 1.88 1.82 1.83 +0.25 36 32 1,481 +15
28JAN27 24.00 P 2.50 2.50 2.48 2.44 +0.30 36 65 1,613 +65
28JAN27 25.00 P 0.00 0.00 0.00 3.16 +0.37 37 0 560 0
28JAN27 26.00 P 0.00 0.00 0.00 3.89 +0.40 37 1 1,437 0
28JAN27 27.00 P 0.00 0.00 0.00 4.78 +0.54 39 0 1,293 0
28JAN27 28.00 P 0.00 0.00 0.00 5.65 +0.58 39 0 719 0
28JAN27 29.00 P 0.00 0.00 0.00 6.54 +0.57 39 0 71 0
28JAN27 30.00 P 0.00 0.00 0.00 7.50 +0.53 41 0 45 0
28JAN27 31.00 P 0.00 0.00 0.00 8.48 +0.56 44 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.48 +0.57 47 0 10 0
28JAN27 33.00 P 0.00 0.00 0.00 10.48 +0.57 50 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 11.48 +0.57 53 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 12.48 +0.57 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 13.48 +0.58 58 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 14.47 +0.57 61 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 15.48 +0.58 64 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 16.48 +0.58 66 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 17.48 +0.58 69 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 18.48 +0.58 71 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 19.47 +0.57 73 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 20.48 +0.58 76 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 21.47 +0.57 77 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 22.47 +0.57 79 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 23.47 +0.57 81 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 24.47 +0.57 83 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 25.47 +0.57 85 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 26.47 +0.57 87 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 27.47 +0.57 88 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 29.97 +0.57 93 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 32.47 +0.57 97 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 34.97 +0.57 101 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 37.47 +0.57 105 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 39.97 +0.57 109 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 42.47 +0.57 112 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 44.97 +0.57 116 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 47.47 +0.57 119 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 49.97 +0.57 122 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 15.00 P 0.13 0.13 0.13 0.09 0.00 38 2 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 136 0
30MAR27 16.50 P 0.23 0.23 0.23 0.22 +0.03 38 10 15 +10
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 74 0
30MAR27 17.50 P 0.37 0.37 0.37 0.35 +0.05 37 90 111 +87
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.07 37 0 114 0
30MAR27 18.50 P 0.51 0.55 0.51 0.53 +0.07 37 37 139 +22
30MAR27 19.00 P 0.66 0.66 0.66 0.64 +0.08 36 36 296 +36
30MAR27 19.50 P 0.00 0.00 0.00 0.78 +0.10 37 0 497 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.12 36 0 967 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 +0.16 36 0 1,348 0
30MAR27 22.00 P 1.70 1.74 1.68 1.70 +0.22 36 547 1,717 +381
30MAR27 23.00 P 2.10 2.10 2.10 2.22 +0.26 36 2 6,298 +2
30MAR27 24.00 P 0.00 0.00 0.00 2.80 +0.29 36 0 3,259 0
30MAR27 25.00 P 0.00 0.00 0.00 3.51 +0.37 37 0 2,532 0
30MAR27 26.00 P 0.00 0.00 0.00 4.23 +0.36 37 0 4,909 0
30MAR27 27.00 P 0.00 0.00 0.00 5.05 +0.42 38 0 4,983 0
30MAR27 28.00 P 0.00 0.00 0.00 5.87 +0.54 38 0 1,607 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 +0.57 38 0 2,870 0
30MAR27 30.00 P 0.00 0.00 0.00 7.64 +0.62 39 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 8.76 +0.83 45 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 9.49 +0.51 40 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 10.48 +0.55 42 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 11.48 +0.57 44 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 12.48 +0.57 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.48 +0.58 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.47 +0.57 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.48 +0.58 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.48 +0.58 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.48 +0.58 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.48 +0.58 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.47 +0.57 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.48 +0.58 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.47 +0.57 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.47 +0.57 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.47 +0.57 68 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.47 +0.57 69 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.47 +0.57 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.47 +0.57 72 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.47 +0.57 74 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.97 +0.57 77 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 32.47 +0.57 81 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.97 +0.57 84 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 37.47 +0.57 87 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.97 +0.57 90 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 42.47 +0.57 93 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 44.97 +0.57 96 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 47.47 +0.57 99 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 49.97 +0.57 101 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 52.47 +0.57 104 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 54.97 +0.57 106 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 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 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.04 37 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 +0.06 36 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 0.60 +0.07 37 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 +0.08 37 0 69 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 +0.12 36 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.98 +0.13 36 0 72 0
29JUN27 19.50 P 0.00 0.00 0.00 1.12 +0.13 36 0 321 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 +0.15 36 0 652 0
29JUN27 21.00 P 0.00 0.00 0.00 1.69 +0.18 36 0 581 0
29JUN27 22.00 P 2.19 2.19 2.19 2.14 +0.21 35 15 1,013 -15
29JUN27 23.00 P 2.72 2.72 2.72 2.67 +0.28 36 15 1,424 -15
29JUN27 24.00 P 0.00 0.00 0.00 3.27 +0.28 36 0 1,408 0
29JUN27 25.00 P 3.80 3.80 3.80 3.97 +0.35 37 10 547 +10
29JUN27 26.00 P 0.00 0.00 0.00 4.67 +0.45 37 0 709 0
29JUN27 27.00 P 0.00 0.00 0.00 5.43 +0.49 37 0 1,561 0
29JUN27 28.00 P 0.00 0.00 0.00 6.22 +0.52 38 0 777 0
29JUN27 29.00 P 7.00 7.00 7.00 7.03 +0.52 38 1 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 7.89 +0.54 38 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 8.76 +0.56 38 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 9.65 +0.58 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 10.57 +0.60 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.52 +0.61 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.48 +0.54 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.48 +0.57 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.47 +0.57 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 15.48 +0.58 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.48 +0.58 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 17.48 +0.58 49 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 18.48 +0.58 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.47 +0.57 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 20.48 +0.58 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 21.47 +0.57 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.47 +0.57 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 23.47 +0.57 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.47 +0.57 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.47 +0.57 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.47 +0.57 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 27.47 +0.57 63 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.97 +0.57 66 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 32.47 +0.57 69 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.97 +0.57 72 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 37.47 +0.57 75 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.97 +0.57 77 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 42.47 +0.57 80 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 44.97 +0.57 82 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 47.47 +0.57 84 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 49.97 +0.57 86 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 52.47 +0.57 89 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 54.97 +0.57 91 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 38 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 0.00 37 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 6 0
29SEP27 15.00 P 0.40 0.40 0.40 0.43 +0.05 37 23 62 +23
29SEP27 15.50 P 0.00 0.00 0.00 0.51 +0.06 37 0 4 0
29SEP27 16.00 P 0.58 0.58 0.58 0.59 +0.05 36 1 36 +1
29SEP27 16.50 P 0.61 0.61 0.61 0.69 +0.05 36 10 19 +10
29SEP27 17.00 P 0.75 0.81 0.75 0.82 +0.07 36 4 25 +4
29SEP27 17.50 P 0.00 0.00 0.00 0.95 +0.07 36 0 12 0
29SEP27 18.00 P 0.00 0.00 0.00 1.10 +0.09 36 0 101 0
29SEP27 18.50 P 0.00 0.00 0.00 1.26 +0.10 36 0 214 0
29SEP27 19.00 P 0.00 0.00 0.00 1.42 +0.10 36 0 457 0
29SEP27 19.50 P 0.00 0.00 0.00 1.61 +0.12 36 0 16 0
29SEP27 20.00 P 0.00 0.00 0.00 1.81 +0.13 36 0 260 0
29SEP27 21.00 P 0.00 0.00 0.00 2.25 +0.17 35 0 413 0
29SEP27 22.00 P 2.74 2.74 2.74 2.72 +0.18 35 190 893 +100
29SEP27 23.00 P 0.00 0.00 0.00 3.29 +0.24 35 100 633 0
29SEP27 24.00 P 0.00 0.00 0.00 3.83 +0.24 34 0 1,211 0
29SEP27 25.00 P 0.00 0.00 0.00 4.52 +0.31 35 0 2,396 0
29SEP27 26.00 P 0.00 0.00 0.00 5.25 +0.39 35 0 725 0
29SEP27 27.00 P 0.00 0.00 0.00 5.98 +0.43 35 0 1,694 0
29SEP27 28.00 P 6.84 6.84 6.84 6.75 +0.48 35 1 231 -1
29SEP27 29.00 P 0.00 0.00 0.00 7.54 +0.52 36 0 191 0
29SEP27 30.00 P 0.00 0.00 0.00 8.36 +0.54 36 0 130 0
29SEP27 31.00 P 0.00 0.00 0.00 9.20 +0.56 36 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 10.05 +0.54 35 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 10.93 +0.59 36 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 11.81 +0.58 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.72 +0.62 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.62 +0.62 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.56 +0.64 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.51 +0.42 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.48 +0.46 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 17.48 +0.51 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.48 +0.55 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.47 +0.56 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.48 +0.58 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 21.47 +0.57 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 22.47 +0.57 47 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 23.47 +0.57 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 24.47 +0.57 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 25.47 +0.57 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 26.47 +0.57 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 27.47 +0.57 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.97 +0.57 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 32.47 +0.57 60 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.97 +0.57 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 37.47 +0.57 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.97 +0.57 68 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 42.47 +0.57 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 44.97 +0.57 72 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 47.47 +0.57 75 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 49.97 +0.57 77 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 52.47 +0.57 79 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 54.97 +0.57 81 0 0 0
TOTAL PUT 6,688 143,431 -517
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$ 75.900
29OCT26 50.00 C 0.00 0.00 0.00 25.94 -0.78 110 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.45 -0.84 105 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.95 -0.84 92 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.45 -0.85 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.96 -0.77 72 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.44 -0.50 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.94 -0.51 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.44 -0.51 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 5.94 -0.51 0 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 3.46 -0.49 16 0 0 0
29OCT26 75.00 C 1.24 1.26 1.24 1.25 -0.36 16 10 278 +10
29OCT26 77.50 C 0.00 0.00 0.00 0.17 -0.07 16 0 612 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 300 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.57 -0.78 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.07 -0.78 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.60 -0.77 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.10 -0.78 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.60 -0.50 19 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.11 -0.50 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.62 -0.50 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.05 -0.70 0 0 2 0
27NOV26 72.50 C 3.80 3.80 3.80 3.77 -0.64 12 10 155 -10
27NOV26 75.00 C 1.99 2.01 1.77 1.98 -0.35 14 85 338 +85
27NOV26 77.50 C 0.79 0.79 0.67 0.82 -0.10 14 171 542 -61
27NOV26 80.00 C 0.20 0.20 0.20 0.26 0.00 14 2 211 0
27NOV26 82.50 C 0.00 0.00 0.00 0.07 +0.01 15 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.08 -0.77 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.07 -0.78 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.07 -0.78 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.59 -0.77 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.10 -0.77 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.60 -0.77 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.11 -0.77 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.63 -0.50 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.13 -0.51 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.65 -0.50 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.10 -0.68 0 0 99 0
30DEC26 72.50 C 0.00 0.00 0.00 3.89 -0.61 11 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 2.14 -0.44 12 0 207 0
30DEC26 77.50 C 0.98 0.98 0.94 1.01 -0.18 12 11 135 -1
30DEC26 80.00 C 0.00 0.00 0.00 0.40 -0.08 13 0 124 0
30DEC26 82.50 C 0.15 0.15 0.15 0.14 -0.03 13 2 110 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 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 23.59 -0.77 29 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.10 -0.77 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 18.60 -0.78 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.11 -0.78 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 13.63 -0.50 17 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 11.13 -0.51 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.66 -0.50 12 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 6.20 -0.65 10 0 30 0
28JAN27 72.50 C 0.00 0.00 0.00 4.10 -0.60 12 0 45 0
28JAN27 75.00 C 0.00 0.00 0.00 2.42 -0.46 12 0 10 0
28JAN27 77.50 C 1.28 1.28 1.28 1.30 -0.25 12 1 24 +1
28JAN27 80.00 C 0.00 0.00 0.00 0.62 -0.12 12 0 100 0
28JAN27 82.50 C 0.22 0.22 0.22 0.26 -0.06 12 15 56 +15
28JAN27 85.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 -0.01 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 18 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 26.07 -0.78 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.59 -0.77 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.10 -0.77 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.60 -0.78 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.13 -0.78 15 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.68 -0.49 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.27 -0.48 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 8.69 -0.73 0 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 6.62 -0.51 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 4.79 -0.33 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.28 -0.25 13 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 2.12 -0.17 13 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.28 -0.11 13 0 44 0
30MAR27 82.50 C 0.51 0.51 0.51 0.74 -0.05 13 1 2 -1
30MAR27 85.00 C 0.00 0.00 0.00 0.40 -0.02 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.19 -0.02 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 14 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 26.07 -0.78 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.59 -0.77 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.10 -0.77 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.60 -0.78 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.13 -0.78 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.21 -0.49 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.87 -0.47 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 9.64 -0.43 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.35 -0.36 11 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.58 -0.29 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.06 -0.24 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.85 -0.16 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 1.91 -0.12 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.23 -0.07 12 0 45 0
29JUN27 85.00 C 0.46 0.46 0.46 0.78 -0.02 12 1 12 +1
29JUN27 87.50 C 0.00 0.00 0.00 0.46 0.00 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.26 -0.01 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 23.61 -0.75 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.26 -0.61 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.92 -0.49 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.60 -0.49 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.75 -0.52 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.46 -0.52 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.30 -0.51 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.03 -0.49 10 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.29 -0.47 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 4.77 -0.45 11 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 3.52 -0.39 11 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 2.52 -0.33 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.73 -0.30 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.16 -0.24 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.76 -0.18 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.48 -0.13 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.29 -0.11 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.19 -0.05 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.11 -0.04 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 -0.03 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 -0.02 12 0 1 0
TOTAL CALL 309 5,160 +39
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.06 0.06 0.06 0.02 +0.01 17 2 1,042 -2
29OCT26 75.00 P 0.35 0.43 0.35 0.31 +0.15 16 473 1,861 +255
29OCT26 77.50 P 0.00 0.00 0.00 1.73 +0.44 16 15 630 -15
29OCT26 80.00 P 0.00 0.00 0.00 4.10 +0.50 0 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.60 +0.50 0 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 9.10 +0.50 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.10 +0.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.60 +0.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.60 +0.50 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 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 +0.03 14 0 322 0
27NOV26 72.50 P 0.34 0.34 0.33 0.26 +0.11 14 18 233 -17
27NOV26 75.00 P 0.90 0.97 0.87 0.93 +0.30 14 35 388 +25
27NOV26 77.50 P 0.00 0.00 0.00 2.30 +0.51 15 0 208 0
27NOV26 80.00 P 0.00 0.00 0.00 4.21 +0.50 14 0 370 0
27NOV26 82.50 P 0.00 0.00 0.00 6.80 +0.70 22 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 9.10 +0.50 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 14.10 +0.50 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.60 +0.50 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 60.00 P 0.05 0.05 0.05 0.01 0.00 20 15 57 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 68 0
30DEC26 70.00 P 0.27 0.27 0.27 0.17 +0.05 13 15 142 0
30DEC26 72.50 P 0.00 0.00 0.00 0.57 +0.13 13 0 334 0
30DEC26 75.00 P 1.45 1.45 1.45 1.45 +0.26 13 1 421 +1
30DEC26 77.50 P 0.00 0.00 0.00 2.91 +0.45 13 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.90 +0.60 14 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 7.23 +0.70 17 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 9.44 +0.51 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.91 +0.51 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 14.40 +0.51 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.93 +0.77 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.42 +0.78 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.91 +0.78 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.40 +0.77 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.90 +0.78 32 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.08 +0.02 13 0 46 0
28JAN27 70.00 P 0.37 0.37 0.36 0.27 +0.06 12 17 68 +16
28JAN27 72.50 P 0.78 0.86 0.78 0.75 +0.14 13 40 139 +40
28JAN27 75.00 P 1.65 1.65 1.65 1.66 +0.25 13 1 7 +1
28JAN27 77.50 P 0.00 0.00 0.00 3.09 +0.45 13 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 5.01 +0.60 14 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 7.27 +0.68 15 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 9.45 +0.50 12 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 11.92 +0.51 13 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 14.40 +0.51 12 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 16.93 +0.77 20 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 19.42 +0.78 22 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 21.91 +0.78 24 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.40 +0.77 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 +0.03 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 +0.06 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.60 +0.10 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.23 +0.18 13 0 38 0
30MAR27 75.00 P 0.00 0.00 0.00 2.21 +0.27 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.59 +0.35 14 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 5.37 +0.43 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.27 +0.27 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.54 +0.50 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.94 +0.51 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.84 +0.95 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.36 +0.79 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.81 +0.79 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.27 +0.79 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.73 +0.79 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.20 +0.79 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 +0.02 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.18 +0.04 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 +0.08 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.83 +0.14 12 0 41 0
29JUN27 72.50 P 0.00 0.00 0.00 1.51 +0.22 13 0 38 0
29JUN27 75.00 P 0.00 0.00 0.00 2.49 +0.28 13 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.84 +0.37 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.54 +0.42 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.58 +0.48 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.57 +0.48 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.95 +0.50 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.84 +0.94 19 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.36 +0.77 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.81 +0.78 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.27 +0.79 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.73 +0.79 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.20 +0.79 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 -0.01 12 0 42 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 0.00 12 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.27 -0.01 12 0 21 0
29SEP27 67.50 P 0.00 0.00 0.00 0.55 -0.01 12 0 35 0
29SEP27 70.00 P 1.50 1.50 1.50 1.00 0.00 12 10 59 +10
29SEP27 72.50 P 0.00 0.00 0.00 1.71 +0.03 12 0 24 0
29SEP27 75.00 P 0.00 0.00 0.00 2.70 +0.07 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 4.02 +0.15 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.67 +0.22 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.65 +0.32 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.61 +0.40 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.97 +0.47 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.85 +0.94 18 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.38 +0.77 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.82 +0.78 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.27 +0.79 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.73 +0.79 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.20 +0.79 25 0 0 0
TOTAL PUT 642 8,856 +329
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$ 52.100
29OCT26 35.00 C 0.00 0.00 0.00 17.16 -0.71 131 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.17 -0.71 126 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.16 -0.72 114 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.16 -0.72 106 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.17 -0.71 101 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.17 -0.71 93 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.17 -0.71 85 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.13 -0.75 57 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.13 -0.75 51 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.13 -0.75 44 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.13 -0.75 38 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.13 -0.75 31 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.13 -0.75 25 0 377 0
29OCT26 48.00 C 0.00 0.00 0.00 4.14 -0.75 27 0 402 0
29OCT26 49.00 C 0.00 0.00 0.00 3.16 -0.73 25 0 570 0
29OCT26 50.00 C 2.20 2.20 2.20 2.24 -0.69 25 5 793 -5
29OCT26 52.50 C 0.47 0.69 0.42 0.56 -0.35 25 255 4,354 -60
29OCT26 55.00 C 0.06 0.08 0.06 0.06 -0.06 26 22 1,963 -2
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 913 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 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 90 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.25 -0.63 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.26 -0.62 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.27 -0.61 37 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.29 -0.61 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.25 -0.75 26 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.27 -0.74 26 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.30 -0.72 26 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.35 -0.71 26 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.44 -0.67 26 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.57 -0.64 26 0 130 0
27NOV26 49.00 C 3.78 3.89 3.78 3.80 -0.55 26 45 518 0
27NOV26 50.00 C 3.12 3.12 3.12 3.05 -0.48 26 30 594 -1
27NOV26 52.50 C 1.45 1.67 1.45 1.58 -0.32 25 25 1,235 0
27NOV26 55.00 C 0.60 0.71 0.60 0.69 -0.18 25 102 839 -30
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.08 25 0 1,138 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 175 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.33 -0.62 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.33 -0.64 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.34 -0.62 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.35 -0.64 31 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.36 -0.64 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.38 -0.63 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.40 -0.63 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.43 -0.63 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.44 -0.72 25 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.50 -0.70 25 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.58 -0.68 25 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.70 -0.65 25 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.86 -0.61 25 0 1,370 0
30DEC26 48.00 C 5.03 5.03 5.03 5.07 -0.57 25 10 1,910 -10
30DEC26 49.00 C 4.32 4.32 4.32 4.26 -0.59 24 7 528 -7
30DEC26 50.00 C 0.00 0.00 0.00 3.57 -0.47 24 0 3,963 0
30DEC26 52.50 C 2.05 2.05 2.05 2.21 -0.31 24 13 1,846 -13
30DEC26 55.00 C 1.20 1.20 1.20 1.27 -0.19 25 2 1,046 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.67 -0.11 25 0 939 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 356 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 305 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 26 0 177 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.56 -0.60 32 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.61 -0.59 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.53 -0.71 25 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.60 -0.70 25 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.70 -0.68 25 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.84 -0.65 25 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.01 -0.63 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.24 -0.59 25 0 6 0
28JAN27 49.00 C 4.66 4.66 4.66 4.52 -0.55 24 8 143 +8
28JAN27 50.00 C 3.86 3.86 3.86 3.85 -0.46 24 15 272 +15
28JAN27 52.50 C 0.00 0.00 0.00 2.51 -0.33 25 0 54 0
28JAN27 55.00 C 1.44 1.44 1.44 1.51 -0.25 24 30 235 0
28JAN27 57.50 C 0.83 0.83 0.83 0.86 -0.18 24 30 148 +28
28JAN27 60.00 C 0.00 0.00 0.00 0.48 -0.10 25 0 57 0
28JAN27 62.50 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.42 -0.64 36 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.43 -0.64 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.45 -0.63 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.47 -0.63 31 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.51 -0.62 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.56 -0.61 30 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.62 -0.60 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.69 -0.59 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.65 -0.71 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.77 -0.68 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.93 -0.66 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.12 -0.64 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.38 -0.58 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.74 -0.46 26 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.06 -0.45 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.46 -0.44 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.19 -0.36 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.22 -0.31 25 0 537 0
30MAR27 57.50 C 0.00 0.00 0.00 1.49 -0.22 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.15 25 0 418 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.11 25 0 278 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.07 25 0 267 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 106 0
30MAR27 70.00 C 0.20 0.20 0.20 0.15 -0.02 25 8 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 3 0
29JUN27 35.00 C 0.00 0.00 0.00 17.45 -0.61 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.47 -0.64 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.51 -0.62 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.57 -0.60 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.65 -0.59 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.75 -0.56 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.87 -0.56 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.02 -0.54 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.01 -0.71 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.23 -0.60 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.46 -0.60 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.77 -0.55 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.09 -0.54 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.57 -0.40 26 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.02 -0.36 26 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.47 -0.34 26 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.24 -0.26 26 0 326 0
29JUN27 55.00 C 0.00 0.00 0.00 3.22 -0.27 25 0 139 0
29JUN27 57.50 C 0.00 0.00 0.00 2.40 -0.21 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.75 -0.20 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.27 -0.16 25 0 234 0
29JUN27 65.00 C 0.95 0.95 0.95 0.93 -0.12 25 1 74 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.67 -0.08 25 0 30 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 -0.04 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.88 -0.56 24 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.04 -0.54 24 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.22 -0.53 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.43 -0.52 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.84 -0.61 25 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.16 -0.56 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.49 -0.56 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.87 -0.51 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.05 -0.73 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.50 -0.46 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.99 -0.44 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.83 -0.38 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 3.85 -0.33 24 0 101 0
29SEP27 57.50 C 0.00 0.00 0.00 3.04 -0.27 24 0 56 0
29SEP27 60.00 C 2.23 2.23 2.23 2.37 -0.22 24 17 138 +17
29SEP27 62.50 C 1.70 1.70 1.70 1.83 -0.19 24 16 293 +16
29SEP27 65.00 C 1.29 1.33 1.28 1.39 -0.17 24 12 92 +12
29SEP27 67.50 C 0.00 0.00 0.00 1.07 -0.13 24 0 102 0
29SEP27 70.00 C 0.00 0.00 0.00 0.81 -0.10 24 0 23 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.45 -0.09 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
TOTAL CALL 653 41,927 -29
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 613 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 877 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 611 0
29OCT26 50.00 P 0.16 0.16 0.16 0.11 +0.06 25 8 983 0
29OCT26 52.50 P 1.13 1.13 0.88 0.97 +0.40 26 75 430 -15
29OCT26 55.00 P 0.00 0.00 0.00 2.94 +0.69 26 0 158 0
29OCT26 57.50 P 0.00 0.00 0.00 5.40 +0.75 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 7.90 +0.75 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.40 +0.75 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.90 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.40 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.90 +0.65 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.40 +0.65 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.90 +0.65 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.40 +0.66 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.11 +0.05 26 0 412 0
27NOV26 47.00 P 0.29 0.29 0.29 0.19 +0.08 26 20 375 -20
27NOV26 48.00 P 0.44 0.44 0.44 0.33 +0.13 26 20 499 -17
27NOV26 49.00 P 0.60 0.60 0.60 0.53 +0.18 26 2 6,819 0
27NOV26 50.00 P 0.86 0.86 0.83 0.81 +0.25 26 33 6,260 +15
27NOV26 52.50 P 1.88 1.92 1.71 1.86 +0.40 26 40 1,084 +35
27NOV26 55.00 P 3.44 3.55 3.44 3.57 +0.64 27 35 290 +35
27NOV26 57.50 P 0.00 0.00 0.00 5.55 +0.68 26 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 7.91 +0.74 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.40 +0.75 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.90 +0.65 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.40 +0.65 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.90 +0.65 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.40 +0.65 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.90 +0.65 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.40 +0.66 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 457 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 1,429 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 844 0
30DEC26 45.00 P 0.32 0.32 0.32 0.22 +0.08 25 305 1,289 -97
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.11 25 0 1,284 0
30DEC26 47.00 P 0.50 0.50 0.50 0.49 +0.15 25 2 1,933 +2
30DEC26 48.00 P 0.77 0.78 0.77 0.71 +0.20 25 10 1,926 -10
30DEC26 49.00 P 0.99 1.06 0.99 0.97 +0.24 25 39 503 +39
30DEC26 50.00 P 1.31 1.35 1.31 1.31 +0.30 26 33 6,240 -7
30DEC26 52.50 P 2.46 2.47 2.44 2.46 +0.45 26 105 1,643 +90
30DEC26 55.00 P 4.03 4.03 4.03 3.99 +0.53 26 15 1,123 +15
30DEC26 57.50 P 0.00 0.00 0.00 5.84 +0.51 25 0 245 0
30DEC26 60.00 P 0.00 0.00 0.00 8.03 +0.72 25 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.48 +0.81 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 12.91 +0.60 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.40 +0.65 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.90 +0.65 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.40 +0.65 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.90 +0.65 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.40 +0.66 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 1 0
28JAN27 42.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 8 0
28JAN27 44.00 P 0.00 0.00 0.00 0.35 +0.08 25 0 6 0
28JAN27 45.00 P 0.00 0.00 0.00 0.50 +0.11 25 0 47 0
28JAN27 46.00 P 0.00 0.00 0.00 0.70 +0.15 25 0 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.94 +0.18 25 0 31 0
28JAN27 48.00 P 0.00 0.00 0.00 1.25 +0.24 25 0 129 0
28JAN27 49.00 P 0.00 0.00 0.00 1.61 +0.29 25 0 18 0
28JAN27 50.00 P 0.00 0.00 0.00 2.02 +0.32 25 0 5 0
28JAN27 52.50 P 3.20 3.21 3.20 3.24 +0.38 24 30 250 +15
28JAN27 55.00 P 0.00 0.00 0.00 4.84 +0.47 24 0 75 0
28JAN27 57.50 P 0.00 0.00 0.00 6.81 +0.61 25 0 101 0
28JAN27 60.00 P 0.00 0.00 0.00 8.95 +0.67 25 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.23 +0.61 24 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.61 +0.61 24 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 16.05 +0.62 25 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.50 +0.62 25 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.97 +0.63 25 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.44 +0.63 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.92 +0.63 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 409 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.06 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.74 +0.13 25 0 908 0
30MAR27 45.00 P 1.01 1.01 1.01 0.95 +0.15 25 3 437 -3
30MAR27 46.00 P 0.00 0.00 0.00 1.20 +0.17 25 0 381 0
30MAR27 47.00 P 0.00 0.00 0.00 1.52 +0.23 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 1.83 +0.23 25 0 292 0
30MAR27 49.00 P 0.00 0.00 0.00 2.20 +0.28 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.65 +0.36 25 0 274 0
30MAR27 52.50 P 0.00 0.00 0.00 3.86 +0.37 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.39 +0.44 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.25 +0.58 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.32 +0.60 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.45 +0.57 24 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 13.76 +0.59 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.13 +0.60 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.55 +0.62 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.00 +0.63 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.46 +0.65 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.93 +0.63 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.37 +0.06 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.49 +0.08 25 0 161 0
29JUN27 41.00 P 0.69 0.69 0.67 0.63 +0.11 25 5 51 +2
29JUN27 42.00 P 0.00 0.00 0.00 0.78 +0.13 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.99 +0.15 25 0 87 0
29JUN27 44.00 P 0.00 0.00 0.00 1.23 +0.17 25 0 224 0
29JUN27 45.00 P 1.45 1.45 1.45 1.47 +0.16 25 11 237 +11
29JUN27 46.00 P 0.00 0.00 0.00 1.74 +0.18 25 0 2,111 0
29JUN27 47.00 P 0.00 0.00 0.00 2.05 +0.18 25 0 1,570 0
29JUN27 48.00 P 0.00 0.00 0.00 2.40 +0.23 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.79 +0.24 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.23 +0.31 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.49 +0.36 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.98 +0.36 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.85 +0.52 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.77 +0.58 25 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.76 +0.55 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.97 +0.57 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.27 +0.57 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.63 +0.60 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.04 +0.62 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.48 +0.62 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.94 +0.64 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.72 +0.09 25 0 36 0
29SEP27 41.00 P 0.00 0.00 0.00 0.90 +0.11 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.08 +0.11 25 0 42 0
29SEP27 43.00 P 0.00 0.00 0.00 1.36 +0.15 25 0 40 0
29SEP27 44.00 P 0.00 0.00 0.00 1.61 +0.16 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.92 +0.20 25 0 319 0
29SEP27 46.00 P 0.00 0.00 0.00 2.24 +0.20 25 0 263 0
29SEP27 47.00 P 0.00 0.00 0.00 2.62 +0.26 25 0 35 0
29SEP27 48.00 P 0.00 0.00 0.00 3.01 +0.26 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.44 +0.29 25 0 2 0
29SEP27 50.00 P 3.96 3.96 3.96 3.92 +0.32 25 2 21 0
29SEP27 52.50 P 0.00 0.00 0.00 5.25 +0.39 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 6.78 +0.45 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.52 +0.54 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.36 +0.53 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.34 +0.51 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.43 +0.54 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.61 +0.58 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.86 +0.57 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.19 +0.60 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.57 +0.60 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.99 +0.62 25 0 0 0
TOTAL PUT 793 63,456 +90
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$ 23.360
23OCT26 17.00 C 0.00 0.00 0.00 6.36 -0.57 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 6.11 -0.59 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 5.86 -0.56 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 5.61 -0.57 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 5.36 -0.56 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.11 -0.60 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 4.86 -0.58 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 4.61 -0.57 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 4.36 -0.57 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.11 -0.57 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 3.86 -0.56 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 3.61 -0.58 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 3.36 -0.56 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 2.86 -0.61 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 2.36 -0.56 0 0 0 0
23OCT26 21.50 C 1.91 1.92 1.79 1.86 -0.56 0 120 120 +120
23OCT26 22.00 C 0.00 0.00 0.00 1.36 -0.56 0 0 30 0
23OCT26 22.50 C 0.90 0.90 0.63 0.88 -0.55 48 30 75 +15
23OCT26 23.00 C 0.32 0.43 0.18 0.43 -0.51 41 597 557 +497
23OCT26 23.50 C 0.31 0.31 0.05 0.16 -0.35 45 537 1,015 +356
23OCT26 24.00 C 0.06 0.06 0.02 0.04 -0.17 46 206 1,651 -40
23OCT26 24.50 C 0.01 0.01 0.01 0.01 -0.05 51 10 950 +10
23OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 605 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 84 0 210 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 115 0 92 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.12 -0.56 274 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.87 -0.56 266 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.62 -0.56 258 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.37 -0.58 250 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.12 -0.57 242 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.87 -0.56 235 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.62 -0.56 227 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.37 -0.56 220 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.87 -0.56 206 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.37 -0.56 193 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.87 -0.56 181 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.37 -0.56 169 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.87 -0.56 157 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.37 -0.56 146 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.87 -0.56 135 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.37 -0.56 124 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.87 -0.56 113 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.37 -0.56 102 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.87 -0.56 91 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.37 -0.56 74 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.87 -0.56 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.37 -0.56 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.87 -0.56 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.37 -0.56 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.87 -0.57 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.37 -0.56 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.87 -0.56 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.37 -0.56 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.41 -0.53 49 0 75 0
29OCT26 22.00 C 1.17 1.41 1.17 1.41 -0.54 31 16 536 +12
29OCT26 23.00 C 0.59 0.70 0.41 0.66 -0.37 35 311 537 -160
29OCT26 24.00 C 0.18 0.22 0.13 0.23 -0.18 36 288 3,854 -51
29OCT26 25.00 C 0.11 0.11 0.04 0.06 -0.06 37 449 3,436 -6
29OCT26 26.00 C 0.03 0.03 0.02 0.01 -0.01 37 426 2,629 +157
29OCT26 27.00 C 0.01 0.01 0.01 0.01 0.00 48 67 1,432 -22
29OCT26 28.00 C 0.01 0.01 0.01 0.01 0.00 59 35 1,382 -35
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 736 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 173 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 6.37 -0.56 0 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 6.12 -0.58 0 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 5.87 -0.56 0 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 5.62 -0.56 0 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 5.37 -0.56 0 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 5.12 -0.59 0 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 4.87 -0.57 0 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 4.62 -0.58 0 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 4.37 -0.57 0 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 4.12 -0.57 0 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 3.87 -0.57 0 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 3.62 -0.57 0 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 3.38 -0.56 46 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 2.88 -0.59 39 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 2.41 -0.53 45 0 0 0
30OCT26 21.50 C 1.93 1.94 1.92 1.90 -0.55 34 90 90 +90
30OCT26 22.00 C 0.00 0.00 0.00 1.46 -0.51 37 0 49 0
30OCT26 22.50 C 1.08 1.08 0.78 1.04 -0.42 35 188 173 +173
30OCT26 23.00 C 0.67 0.67 0.50 0.70 -0.38 35 136 152 +77
30OCT26 23.50 C 0.31 0.46 0.31 0.45 -0.27 36 21 81 +6
30OCT26 24.00 C 0.35 0.35 0.17 0.26 -0.20 36 122 1,080 -28
30OCT26 24.50 C 0.16 0.16 0.11 0.15 -0.12 37 3 436 -2
30OCT26 25.00 C 0.08 0.10 0.08 0.08 -0.07 38 39 405 +39
30OCT26 25.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 531 0
30OCT26 26.00 C 0.03 0.03 0.03 0.02 -0.02 39 10 131 +10
30OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.14 -0.56 118 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.89 -0.56 112 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.64 -0.56 106 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.39 -0.56 98 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.14 -0.56 89 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.89 -0.56 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.64 -0.56 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.39 -0.56 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.89 -0.56 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.40 -0.56 89 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.90 -0.56 81 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.40 -0.56 72 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.90 -0.56 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.40 -0.56 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.90 -0.56 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.40 -0.57 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.91 -0.56 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.41 -0.56 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.91 -0.56 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.41 -0.56 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.91 -0.56 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.44 -0.54 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.92 -0.56 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.42 -0.56 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.93 -0.55 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.44 -0.55 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.96 -0.54 33 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.49 -0.52 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.52 -0.57 27 0 60 0
27NOV26 22.00 C 1.79 1.81 1.47 1.77 -0.38 30 62 172 -23
27NOV26 23.00 C 1.09 1.16 0.88 1.16 -0.28 31 722 1,342 +187
27NOV26 24.00 C 0.70 0.70 0.50 0.71 -0.18 32 753 1,676 +186
27NOV26 25.00 C 0.31 0.39 0.28 0.40 -0.11 32 1,121 2,427 +826
27NOV26 26.00 C 0.23 0.23 0.17 0.22 -0.06 33 134 2,798 +81
27NOV26 27.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 895 0
27NOV26 28.00 C 0.07 0.10 0.07 0.05 -0.01 33 136 879 +20
27NOV26 29.00 C 0.05 0.05 0.05 0.03 0.00 35 55 718 -15
27NOV26 30.00 C 0.04 0.04 0.04 0.01 0.00 34 30 630 0
27NOV26 31.00 C 0.03 0.03 0.03 0.01 0.00 37 5 561 -5
27NOV26 32.00 C 0.02 0.02 0.02 0.01 0.00 41 10 201 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 174 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,160 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 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 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 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 0.00 115 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.16 -0.56 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.91 -0.56 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.66 -0.56 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.41 -0.57 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.17 -0.56 76 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.92 -0.56 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.67 -0.56 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.42 -0.56 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.92 -0.57 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.43 -0.56 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.93 -0.56 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.43 -0.56 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.94 -0.56 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.44 -0.56 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.94 -0.56 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.45 -0.56 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.95 -0.56 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.45 -0.56 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.96 -0.56 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.46 -0.56 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.96 -0.56 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.47 -0.56 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.98 -0.55 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.42 -0.62 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.93 -0.62 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.44 -0.63 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.08 -0.42 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.64 -0.49 30 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 2.78 -0.48 29 0 0 0
30DEC26 22.00 C 1.74 1.74 1.74 2.03 -0.37 28 11 562 0
30DEC26 23.00 C 1.30 1.34 1.14 1.45 -0.29 29 164 1,224 +115
30DEC26 24.00 C 0.86 0.93 0.83 1.00 -0.21 30 34 1,518 +17
30DEC26 25.00 C 0.59 0.59 0.50 0.66 -0.15 30 243 2,236 +54
30DEC26 26.00 C 0.41 0.41 0.33 0.41 -0.10 30 175 3,263 +166
30DEC26 27.00 C 0.22 0.22 0.22 0.27 -0.06 31 5 1,267 -5
30DEC26 28.00 C 0.16 0.16 0.16 0.16 -0.04 31 119 2,435 -4
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 1,406 0
30DEC26 30.00 C 0.10 0.10 0.10 0.05 -0.01 31 6 2,330 +6
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,455 0
30DEC26 32.00 C 0.05 0.05 0.05 0.02 0.00 32 10 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 347 0
30DEC26 34.00 C 0.03 0.03 0.03 0.01 0.00 34 100 369 +100
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 421 0
30DEC26 36.00 C 0.02 0.02 0.02 0.01 0.00 39 6 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 441 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 662 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 485 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 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
28JAN27 8.25 C 0.00 0.00 0.00 15.18 -0.56 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 14.93 -0.56 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 14.69 -0.56 68 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.44 -0.56 62 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.19 -0.56 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 13.94 -0.56 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 13.69 -0.57 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 13.45 -0.56 58 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 12.95 -0.56 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 12.46 -0.56 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 11.96 -0.56 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 11.46 -0.56 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 10.97 -0.56 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 10.47 -0.56 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 9.98 -0.56 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 9.48 -0.56 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 8.99 -0.56 35 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 8.49 -0.56 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.00 -0.56 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 7.50 -0.56 25 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.01 -0.56 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.53 -0.55 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.04 -0.55 29 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.57 -0.47 30 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.95 -0.68 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.50 -0.57 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.08 -0.48 22 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.78 -0.48 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.90 -0.52 27 0 0 0
28JAN27 22.00 C 1.87 1.87 1.87 2.23 -0.36 28 15 197 +15
28JAN27 23.00 C 0.00 0.00 0.00 1.66 -0.31 28 0 220 0
28JAN27 24.00 C 1.03 1.03 1.03 1.21 -0.24 29 15 147 +15
28JAN27 25.00 C 0.00 0.00 0.00 0.85 -0.18 29 0 78 0
28JAN27 26.00 C 0.00 0.00 0.00 0.58 -0.14 29 0 78 0
28JAN27 27.00 C 0.00 0.00 0.00 0.41 -0.08 30 0 85 0
28JAN27 28.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 18 0
28JAN27 30.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 45 0
28JAN27 31.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 11 0
28JAN27 32.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 50 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.23 -0.56 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.98 -0.56 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.73 -0.56 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.49 -0.56 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.24 -0.56 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.99 -0.56 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.75 -0.56 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.50 -0.56 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.01 -0.56 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.51 -0.57 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.02 -0.56 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.53 -0.56 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.04 -0.56 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.54 -0.56 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.05 -0.56 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.56 -0.56 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.07 -0.56 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.58 -0.56 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.09 -0.56 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.61 -0.55 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.13 -0.55 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.53 -0.67 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.05 -0.54 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.59 -0.48 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.14 -0.49 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.73 -0.47 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.33 -0.45 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.94 -0.44 25 0 1 0
30MAR27 21.00 C 2.86 2.86 2.86 3.23 -0.39 26 15 15 +15
30MAR27 22.00 C 0.00 0.00 0.00 2.60 -0.34 27 1 536 0
30MAR27 23.00 C 1.84 1.84 1.84 2.05 -0.29 27 15 854 +15
30MAR27 24.00 C 1.53 1.53 1.53 1.60 -0.23 28 13 896 +13
30MAR27 25.00 C 0.00 0.00 0.00 1.22 -0.19 28 0 1,685 0
30MAR27 26.00 C 0.80 0.80 0.80 0.92 -0.15 28 60 6,359 -10
30MAR27 27.00 C 0.65 0.65 0.65 0.69 -0.12 28 2 8,641 -2
30MAR27 28.00 C 0.00 0.00 0.00 0.53 -0.09 29 50 7,325 +50
30MAR27 29.00 C 0.50 0.50 0.50 0.38 -0.07 29 40 489 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 598 0
30MAR27 31.00 C 0.27 0.27 0.27 0.19 -0.03 29 1 453 -1
30MAR27 32.00 C 0.21 0.21 0.21 0.13 -0.03 29 5 2,046 0
30MAR27 33.00 C 0.19 0.19 0.19 0.09 -0.02 29 1 1,114 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.28 -0.56 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.03 -0.56 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.79 -0.56 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.54 -0.56 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.30 -0.56 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.05 -0.56 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.81 -0.56 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.56 -0.56 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.07 -0.56 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.58 -0.56 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.09 -0.56 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.60 -0.56 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.11 -0.56 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.63 -0.56 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.14 -0.56 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.65 -0.56 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.17 -0.46 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.58 -0.66 0 0 113 0
29JUN27 15.50 C 0.00 0.00 0.00 8.09 -0.56 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.61 -0.55 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.13 -0.55 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.62 -0.58 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.19 -0.50 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.77 -0.56 20 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.37 -0.47 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.97 -0.46 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.59 -0.44 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.23 -0.42 26 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.56 -0.38 27 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 2.96 -0.34 27 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.43 -0.30 28 0 1,519 0
29JUN27 24.00 C 1.94 1.94 1.87 1.98 -0.25 28 30 1,469 +30
29JUN27 25.00 C 1.57 1.57 1.57 1.66 -0.15 29 15 561 +15
29JUN27 26.00 C 1.27 1.27 1.24 1.33 -0.12 29 30 397 +30
29JUN27 27.00 C 0.00 0.00 0.00 1.07 -0.12 29 0 592 0
29JUN27 28.00 C 0.80 0.81 0.80 0.84 -0.12 29 3 545 +1
29JUN27 29.00 C 0.00 0.00 0.00 0.65 -0.10 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.50 -0.09 29 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 72 0
29JUN27 32.00 C 0.36 0.36 0.36 0.30 -0.04 29 10 220 -10
29JUN27 33.00 C 0.31 0.31 0.31 0.23 -0.03 29 3 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 129 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
29JUN27 62.50 C 0.01 0.01 0.01 0.01 0.00 43 280 280 +280
29JUN27 65.00 C 0.01 0.01 0.01 0.01 0.00 44 135 138 +135
29SEP27 8.25 C 0.00 0.00 0.00 15.28 -0.56 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.03 -0.56 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.79 -0.56 45 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.54 -0.56 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.30 -0.56 43 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.05 -0.56 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.81 -0.56 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.56 -0.56 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.07 -0.56 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.58 -0.56 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.09 -0.56 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.60 -0.56 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.12 -0.56 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.63 -0.56 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.15 -0.55 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.67 -0.55 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.19 -0.55 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.58 -0.69 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.09 -0.56 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.61 -0.55 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.14 -0.54 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.72 -0.50 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.32 -0.48 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.92 -0.48 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.54 -0.46 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.17 -0.46 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.83 -0.43 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.48 -0.43 28 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 3.87 -0.39 29 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.32 -0.35 29 0 30 0
29SEP27 23.00 C 2.38 2.38 2.38 2.83 -0.31 30 2 11 0
29SEP27 24.00 C 2.01 2.15 2.01 2.39 -0.30 30 10 20 0
29SEP27 25.00 C 0.00 0.00 0.00 2.03 -0.25 30 0 16 0
29SEP27 26.00 C 0.00 0.00 0.00 1.71 -0.21 30 0 2,244 0
29SEP27 27.00 C 0.00 0.00 0.00 1.42 -0.21 30 0 81 0
29SEP27 28.00 C 0.00 0.00 0.00 1.20 -0.17 30 0 66 0
29SEP27 29.00 C 0.00 0.00 0.00 0.99 -0.15 30 0 107 0
29SEP27 30.00 C 0.73 0.73 0.73 0.83 -0.13 30 1 58 -1
29SEP27 31.00 C 0.00 0.00 0.00 0.70 -0.09 30 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.60 -0.07 31 0 36 0
29SEP27 33.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 106 0
29SEP27 34.00 C 0.39 0.39 0.39 0.41 -0.08 31 3 3 +3
29SEP27 35.00 C 0.00 0.00 0.00 0.34 -0.06 31 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
TOTAL CALL 8,357 115,591 +3,517
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 242 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 0.00 222 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 211 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 0.00 191 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 22.00 P 0.02 0.02 0.01 0.01 0.00 63 148 165 0
23OCT26 22.50 P 0.03 0.10 0.03 0.02 +0.01 49 51 325 0
23OCT26 23.00 P 0.14 0.30 0.08 0.09 +0.07 46 1,315 1,342 +163
23OCT26 23.50 P 0.19 0.60 0.19 0.31 +0.21 47 105 269 -89
23OCT26 24.00 P 0.50 1.11 0.50 0.70 +0.40 54 362 653 +72
23OCT26 24.50 P 0.00 0.00 0.00 1.18 +0.52 70 0 236 0
23OCT26 25.00 P 1.40 1.40 1.40 1.69 +0.57 96 5 225 0
23OCT26 25.50 P 0.00 0.00 0.00 2.20 +0.57 122 1 90 0
23OCT26 26.00 P 0.00 0.00 0.00 2.72 +0.58 152 0 0 -60
23OCT26 26.50 P 0.00 0.00 0.00 3.16 +0.52 130 0 1 0
23OCT26 27.00 P 0.00 0.00 0.00 3.71 +0.54 184 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 4.18 +0.60 181 0 1 0
23OCT26 28.00 P 0.00 0.00 0.00 4.70 +0.62 213 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 5.14 +0.56 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 5.71 +0.63 251 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 6.14 +0.56 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 6.70 +0.62 273 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 7.21 +0.62 296 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 7.64 +0.56 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 8.20 +0.60 316 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 8.69 +0.61 318 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 9.18 +0.60 320 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 9.71 +0.63 364 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 10.20 +0.62 366 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 10.69 +0.61 367 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 11.20 +0.62 390 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 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 76 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,834 0
29OCT26 21.00 P 0.04 0.06 0.04 0.01 0.00 38 283 1,995 -3
29OCT26 22.00 P 0.10 0.19 0.10 0.07 +0.05 37 468 3,988 -5
29OCT26 23.00 P 0.28 0.56 0.27 0.32 +0.19 37 3,562 2,786 -2,722
29OCT26 24.00 P 0.82 1.28 0.82 0.89 +0.39 39 181 2,678 -165
29OCT26 25.00 P 2.16 2.17 2.16 1.74 +0.53 45 11 3,899 -11
29OCT26 26.00 P 0.00 0.00 0.00 2.72 +0.58 59 0 561 0
29OCT26 27.00 P 0.00 0.00 0.00 3.75 +0.58 79 0 516 0
29OCT26 28.00 P 0.00 0.00 0.00 4.78 +0.58 98 0 885 0
29OCT26 29.00 P 0.00 0.00 0.00 5.81 +0.58 117 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.84 +0.61 135 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.84 +0.76 148 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.69 +0.61 124 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.88 +0.64 179 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.69 +0.46 142 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.80 +0.56 184 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.83 +0.59 200 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.67 +0.43 158 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.68 +0.44 171 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.83 +0.60 228 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.83 +0.60 236 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.83 +0.72 244 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.68 +0.60 200 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.83 +0.74 259 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.83 +0.70 266 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.83 +0.60 273 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.83 +0.60 281 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.68 +0.45 232 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.68 +0.45 238 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.84 +0.61 303 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.84 +0.76 310 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.33 +0.60 323 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.68 +0.45 274 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 34.18 +0.45 286 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.83 +0.60 361 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 39.30 +0.57 364 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.68 +0.45 318 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 89 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 82 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 21.00 P 0.06 0.09 0.06 0.02 +0.01 40 47 47 +47
30OCT26 21.50 P 0.07 0.14 0.07 0.04 +0.03 38 133 121 +106
30OCT26 22.00 P 0.17 0.24 0.17 0.09 +0.06 37 216 346 +1
30OCT26 22.50 P 0.20 0.38 0.20 0.19 +0.11 37 311 10,399 +249
30OCT26 23.00 P 0.35 0.58 0.33 0.36 +0.20 38 1,215 7,300 -500
30OCT26 23.50 P 0.31 0.80 0.31 0.61 +0.29 39 219 924 +103
30OCT26 24.00 P 0.50 0.90 0.50 0.93 +0.38 40 336 1,261 +225
30OCT26 24.50 P 0.00 0.00 0.00 1.31 +0.45 41 0 32 0
30OCT26 25.00 P 0.00 0.00 0.00 1.75 +0.50 44 4 4 +4
30OCT26 25.50 P 0.00 0.00 0.00 2.20 +0.51 44 1 1 +1
30OCT26 26.00 P 0.00 0.00 0.00 2.72 +0.58 55 0 30 0
30OCT26 26.50 P 0.00 0.00 0.00 3.23 +0.59 64 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 3.75 +0.58 74 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 4.26 +0.68 82 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 4.78 +0.58 92 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 5.26 +0.59 96 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 5.81 +0.58 110 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 6.32 +0.57 118 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 6.84 +0.61 127 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 7.24 +0.50 115 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 7.84 +0.73 139 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 8.37 +0.62 149 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 8.75 +0.59 133 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 9.37 +0.67 161 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 9.88 +0.64 168 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 10.24 +0.58 144 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 10.86 +0.63 174 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 205 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 17.50 P 0.03 0.03 0.03 0.01 0.00 40 115 0 -115
27NOV26 18.00 P 0.04 0.04 0.03 0.01 0.00 37 375 360 -35
27NOV26 18.50 P 0.05 0.05 0.05 0.01 0.00 33 3 481 0
27NOV26 19.00 P 0.05 0.07 0.05 0.02 +0.01 33 353 1,104 +353
27NOV26 19.50 P 0.07 0.07 0.07 0.04 +0.02 34 2 1,018 0
27NOV26 20.00 P 0.10 0.13 0.10 0.07 +0.04 33 40 8,775 +25
27NOV26 21.00 P 0.19 0.29 0.19 0.18 +0.09 33 297 2,940 +118
27NOV26 22.00 P 0.39 0.56 0.39 0.41 +0.18 33 1,206 4,839 +372
27NOV26 23.00 P 0.63 1.00 0.63 0.79 +0.28 34 356 4,260 +113
27NOV26 24.00 P 1.24 1.61 1.21 1.34 +0.38 34 201 2,230 -6
27NOV26 25.00 P 2.09 2.38 2.09 2.05 +0.47 35 33 1,575 0
27NOV26 26.00 P 3.19 3.19 3.19 2.88 +0.52 37 10 755 0
27NOV26 27.00 P 0.00 0.00 0.00 3.81 +0.56 41 0 297 0
27NOV26 28.00 P 0.00 0.00 0.00 4.79 +0.57 47 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.81 +0.58 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.84 +0.60 62 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.84 +0.62 68 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.80 +0.53 71 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.88 +0.63 82 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.86 +0.63 86 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.80 +0.56 85 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.83 +0.59 92 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.78 +0.54 92 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.80 +0.56 98 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.83 +0.59 105 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.83 +0.60 109 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.83 +0.59 113 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.81 +0.58 114 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.83 +0.60 120 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.83 +0.60 123 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.83 +0.60 127 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.83 +0.60 130 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.79 +0.56 128 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.81 +0.58 134 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.84 +0.61 140 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.84 +0.61 143 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.33 +0.60 149 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.80 +0.57 152 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 34.30 +0.57 159 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.83 +0.60 168 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.30 +0.57 170 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.80 +0.57 175 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 597 0
30DEC26 14.50 P 0.02 0.02 0.02 0.01 0.00 46 10 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 454 0
30DEC26 15.50 P 0.03 0.03 0.03 0.01 0.00 40 115 228 -42
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 545 0
30DEC26 18.00 P 0.08 0.08 0.08 0.03 +0.02 32 15 453 +15
30DEC26 18.50 P 0.09 0.10 0.09 0.05 +0.03 31 95 909 +80
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 846 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.05 31 0 990 0
30DEC26 20.00 P 0.21 0.21 0.21 0.17 +0.08 31 1 6,238 +1
30DEC26 21.00 P 0.46 0.46 0.46 0.34 +0.13 31 1 2,191 +1
30DEC26 22.00 P 0.56 0.77 0.56 0.63 +0.20 31 535 2,739 +177
30DEC26 23.00 P 0.97 1.24 0.97 1.04 +0.28 31 798 2,371 +526
30DEC26 24.00 P 1.49 1.74 1.47 1.58 +0.35 31 74 1,793 +14
30DEC26 25.00 P 2.40 2.62 2.32 2.26 +0.43 32 17 1,676 -2
30DEC26 26.00 P 3.18 3.29 3.18 3.03 +0.47 33 115 846 -108
30DEC26 27.00 P 0.00 0.00 0.00 3.90 +0.52 35 0 565 0
30DEC26 28.00 P 0.00 0.00 0.00 4.84 +0.55 38 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 5.82 +0.56 42 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.84 +0.60 47 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.87 +0.64 53 0 780 0
30DEC26 32.00 P 0.00 0.00 0.00 8.90 +0.63 59 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 9.88 +0.62 61 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.86 +0.63 64 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.80 +0.56 64 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.83 +0.59 70 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.78 +0.54 69 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.80 +0.56 74 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.83 +0.59 79 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.83 +0.60 82 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.83 +0.59 85 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.81 +0.58 86 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.83 +0.60 90 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.83 +0.60 93 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.83 +0.60 95 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.83 +0.60 98 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.79 +0.56 97 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.81 +0.58 101 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.84 +0.61 106 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.84 +0.61 108 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.34 +0.61 113 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.80 +0.57 115 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.30 +0.57 119 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.83 +0.60 126 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.30 +0.57 128 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.80 +0.57 132 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 14.50 P 0.03 0.03 0.03 0.01 0.00 39 115 30 -85
28JAN27 15.00 P 0.03 0.03 0.03 0.01 0.00 36 115 30 -85
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 5 0
28JAN27 18.50 P 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.25 +0.08 29 0 19 0
28JAN27 21.00 P 0.46 0.48 0.46 0.47 +0.14 30 90 240 +27
28JAN27 22.00 P 0.69 0.95 0.69 0.78 +0.19 30 52 425 +50
28JAN27 23.00 P 1.24 1.40 1.23 1.21 +0.26 30 31 159 +25
28JAN27 24.00 P 0.00 0.00 0.00 1.75 +0.33 30 0 252 0
28JAN27 25.00 P 0.00 0.00 0.00 2.40 +0.38 31 0 143 0
28JAN27 26.00 P 0.00 0.00 0.00 3.06 +0.35 29 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 3.99 +0.49 33 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.89 +0.52 34 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.85 +0.55 37 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.84 +0.56 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.87 +0.58 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.90 +0.62 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.88 +0.62 53 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.86 +0.60 55 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.80 +0.55 56 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.83 +0.59 60 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.79 +0.55 61 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.80 +0.56 64 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.83 +0.59 68 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.83 +0.60 71 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.83 +0.59 73 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.81 +0.58 74 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.83 +0.60 78 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.83 +0.60 80 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.83 +0.60 82 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.83 +0.60 84 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.80 +0.57 85 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.81 +0.58 87 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.84 +0.61 91 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.84 +0.61 93 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 29.34 +0.61 98 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.80 +0.57 99 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 34.30 +0.57 103 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.83 +0.60 109 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 39.30 +0.57 111 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR27 12.50 P 0.03 0.03 0.03 0.01 0.00 39 115 30 -85
30MAR27 13.00 P 0.03 0.03 0.03 0.01 0.00 37 115 149 -115
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 105 0
30MAR27 16.50 P 0.12 0.12 0.12 0.05 +0.02 29 10 302 -3
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.06 29 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 +0.10 29 0 453 0
30MAR27 20.00 P 0.45 0.46 0.45 0.44 +0.12 29 5 1,086 +5
30MAR27 21.00 P 0.79 0.79 0.79 0.71 +0.17 29 2 899 +2
30MAR27 22.00 P 1.15 1.17 1.15 1.06 +0.22 29 51 2,228 +51
30MAR27 23.00 P 0.00 0.00 0.00 1.51 +0.29 29 0 4,453 0
30MAR27 24.00 P 0.00 0.00 0.00 2.05 +0.34 30 0 775 0
30MAR27 25.00 P 0.00 0.00 0.00 2.68 +0.39 30 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.39 +0.43 30 0 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 4.18 +0.47 31 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 5.03 +0.50 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.94 +0.53 33 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.89 +0.55 35 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.88 +0.56 38 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 8.90 +0.58 42 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.88 +0.53 44 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.87 +0.60 46 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.83 +0.52 47 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.83 +0.59 50 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.79 +0.55 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.82 +0.58 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.83 +0.59 57 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.83 +0.60 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.83 +0.59 61 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.81 +0.58 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.83 +0.60 65 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.83 +0.60 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.83 +0.60 68 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.83 +0.60 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.80 +0.57 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.81 +0.58 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.84 +0.61 75 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.84 +0.61 77 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.36 +0.63 81 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.80 +0.57 82 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.31 +0.58 86 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.83 +0.60 90 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.30 +0.57 92 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.81 +0.58 96 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 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 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 104 0
29JUN27 15.50 P 0.17 0.17 0.17 0.10 +0.03 29 6 18 +6
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 +0.05 29 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 +0.06 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 +0.08 29 0 112 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 +0.10 29 0 425 0
29JUN27 18.50 P 0.51 0.58 0.51 0.50 +0.11 29 60 312 -17
29JUN27 19.00 P 0.69 0.69 0.69 0.62 +0.13 29 1 364 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 +0.15 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.91 +0.18 29 0 219 0
29JUN27 21.00 P 0.00 0.00 0.00 1.27 +0.22 29 0 377 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 +0.27 29 0 228 0
29JUN27 23.00 P 0.00 0.00 0.00 2.23 +0.31 30 0 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.81 +0.35 30 0 583 0
29JUN27 25.00 P 0.00 0.00 0.00 3.46 +0.38 30 0 197 0
29JUN27 26.00 P 0.00 0.00 0.00 4.17 +0.41 30 0 340 0
29JUN27 27.00 P 0.00 0.00 0.00 4.94 +0.45 31 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.75 +0.48 32 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.60 +0.50 32 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.46 +0.49 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.37 +0.51 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.28 +0.50 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.22 +0.50 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.15 +0.48 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.10 +0.46 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.05 +0.43 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 14.00 +0.41 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.96 +0.41 40 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.92 +0.58 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.89 +0.42 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.86 +0.57 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.83 +0.55 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.83 +0.58 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.83 +0.60 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.83 +0.60 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.83 +0.60 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.88 +0.65 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.81 +0.53 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.88 +0.65 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.89 +0.66 61 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.36 +0.63 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.80 +0.57 66 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.31 +0.58 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.83 +0.60 74 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.31 +0.58 76 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.81 +0.58 79 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 80 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 +0.04 31 0 10 0
29SEP27 16.00 P 0.40 0.41 0.40 0.30 +0.05 31 203 301 +203
29SEP27 16.50 P 0.43 0.45 0.43 0.38 +0.06 31 6 88 +6
29SEP27 17.00 P 0.00 0.00 0.00 0.47 +0.08 31 0 185 0
29SEP27 17.50 P 0.68 0.68 0.68 0.57 +0.08 31 5 391 +5
29SEP27 18.00 P 0.81 0.81 0.81 0.69 +0.10 31 4 122 -1
29SEP27 18.50 P 0.90 0.93 0.90 0.82 +0.11 31 3 158 +3
29SEP27 19.00 P 0.00 0.00 0.00 0.96 +0.12 31 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.13 +0.15 31 0 106 0
29SEP27 20.00 P 1.39 1.46 1.39 1.30 +0.15 31 3 55 +3
29SEP27 21.00 P 0.00 0.00 0.00 1.71 +0.19 31 0 1,194 0
29SEP27 22.00 P 2.35 2.39 2.35 2.18 +0.23 31 3 144 +1
29SEP27 23.00 P 0.00 0.00 0.00 2.71 +0.27 32 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.29 +0.29 32 0 96 0
29SEP27 25.00 P 0.00 0.00 0.00 3.93 +0.32 32 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.63 +0.37 32 0 212 0
29SEP27 27.00 P 0.00 0.00 0.00 5.36 +0.38 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 6.14 +0.41 33 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.96 +0.44 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.80 +0.45 34 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.67 +0.47 35 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.57 +0.49 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.48 +0.50 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.41 +0.51 37 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.36 +0.53 38 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.32 +0.54 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.28 +0.54 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.26 +0.55 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.24 +0.56 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 17.23 +0.56 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.22 +0.57 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.19 +0.55 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.13 +0.48 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 21.09 +0.41 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 22.05 +0.42 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 23.01 +0.58 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.96 +0.42 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.92 +0.53 51 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.88 +0.53 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.89 +0.58 53 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.36 +0.63 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.80 +0.57 58 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.31 +0.58 61 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.83 +0.60 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.31 +0.58 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.81 +0.58 69 0 0 0
TOTAL PUT 14,736 163,651 -1,101
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$ 12.410
29OCT26 8.75 C 0.00 0.00 0.00 3.67 -0.31 106 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.42 -0.31 98 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.18 -0.30 107 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.93 -0.30 98 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 2.68 -0.31 90 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.42 -0.32 67 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 1.92 -0.29 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.42 -0.29 39 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 0.96 -0.27 46 0 60 0
29OCT26 12.00 C 0.44 0.44 0.44 0.55 -0.22 43 15 393 0
29OCT26 12.50 C 0.21 0.21 0.21 0.26 -0.19 43 13 2,519 +12
29OCT26 13.00 C 0.11 0.11 0.09 0.10 -0.10 43 32 3,395 -3
29OCT26 13.50 C 0.03 0.03 0.03 0.03 -0.04 43 18 1,304 -18
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,121 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 521 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 341 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 392 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.70 -0.29 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.45 -0.29 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.22 -0.28 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.96 -0.29 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.70 -0.31 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.49 -0.28 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.00 -0.29 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.56 -0.26 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.18 -0.22 39 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 0.85 -0.20 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.59 -0.15 39 0 496 0
27NOV26 13.00 C 0.00 0.00 0.00 0.39 -0.10 39 0 540 0
27NOV26 13.50 C 0.23 0.23 0.23 0.25 -0.07 39 1 634 +1
27NOV26 14.00 C 0.15 0.15 0.15 0.16 -0.05 40 13 825 +13
27NOV26 14.50 C 0.09 0.09 0.09 0.10 -0.03 41 6 404 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 126 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 227 0
27NOV26 16.00 C 0.03 0.03 0.02 0.02 -0.01 41 40 724 +39
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.33 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 -0.32 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 -0.32 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 -0.32 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 -0.31 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.77 -0.31 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.54 -0.31 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.29 37 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 -0.23 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.39 -0.18 39 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 -0.19 38 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.17 37 0 2,221 0
30DEC26 13.00 C 0.55 0.59 0.55 0.59 -0.13 37 158 233 -44
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.11 37 0 231 0
30DEC26 14.00 C 0.27 0.27 0.27 0.31 -0.08 37 4 430 -2
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 267 0
30DEC26 15.00 C 0.16 0.16 0.14 0.16 -0.03 38 5 1,802 +1
30DEC26 15.50 C 0.10 0.11 0.10 0.11 -0.02 38 20 272 -15
30DEC26 16.00 C 0.07 0.07 0.07 0.07 -0.02 38 20 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 120 0
30DEC26 17.00 C 0.04 0.04 0.04 0.03 -0.01 38 12 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28JAN27 9.00 C 0.00 0.00 0.00 3.52 - 36 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 3.29 -0.32 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.07 -0.31 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.85 -0.30 38 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.64 -0.29 38 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.22 -0.28 37 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.85 -0.22 37 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.53 -0.18 38 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.23 -0.18 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 0.97 -0.16 37 0 15 0
28JAN27 13.00 C 0.00 0.00 0.00 0.75 -0.14 37 0 30 0
28JAN27 13.50 C 0.00 0.00 0.00 0.58 -0.12 37 0 5 0
28JAN27 14.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 69 0
28JAN27 14.50 C 0.00 0.00 0.00 0.33 -0.09 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 3 0
28JAN27 16.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 3 0
28JAN27 17.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.10 -0.32 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.87 -0.32 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.65 -0.31 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.43 -0.31 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.22 -0.30 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 -0.30 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.79 -0.31 36 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 -0.27 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.08 -0.25 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.77 -0.19 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.50 -0.18 37 0 111 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 -0.16 37 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 -0.15 36 0 348 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.12 36 0 227 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 -0.11 36 0 333 0
30MAR27 14.50 C 0.53 0.56 0.53 0.56 -0.10 36 15 228 +10
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.08 37 0 232 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.07 37 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 287 0
30MAR27 17.00 C 0.21 0.21 0.21 0.19 -0.04 37 2 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 169 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 82 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.05 -0.31 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.84 -0.31 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.64 -0.30 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.44 -0.29 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.25 -0.29 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.06 -0.28 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.70 -0.27 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.37 -0.25 37 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.07 -0.24 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.85 -0.17 38 0 390 0
29JUN27 12.50 C 1.52 1.52 1.52 1.61 -0.14 38 15 315 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.38 -0.14 38 0 1,158 0
29JUN27 13.50 C 0.00 0.00 0.00 1.20 -0.11 38 0 696 0
29JUN27 14.00 C 1.04 1.04 1.00 1.01 -0.08 37 20 180 +20
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.06 37 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 -0.07 37 0 269 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.08 37 0 180 0
29JUN27 16.00 C 0.55 0.55 0.55 0.54 -0.06 37 1 47 +1
29JUN27 16.50 C 0.00 0.00 0.00 0.45 -0.06 37 0 28 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 -0.04 37 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 -0.04 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.08 -0.33 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.88 -0.32 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.69 -0.31 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.50 -0.31 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.32 -0.30 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.14 -0.29 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.81 -0.30 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.55 -0.21 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.26 -0.20 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.99 -0.21 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.76 -0.19 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.56 -0.18 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.39 -0.14 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.22 -0.14 37 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.09 -0.10 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.96 -0.12 37 0 101 0
29SEP27 15.50 C 0.00 0.00 0.00 0.85 -0.11 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 50 0
29SEP27 16.50 C 0.66 0.66 0.66 0.65 -0.10 37 1 31 +1
29SEP27 17.00 C 0.00 0.00 0.00 0.58 -0.08 37 0 37 0
29SEP27 17.50 C 0.00 0.00 0.00 0.51 -0.07 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 -0.07 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 -0.06 38 0 22 0
TOTAL CALL 411 32,690 +31
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 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 78 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 272 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 340 0
29OCT26 11.50 P 0.05 0.06 0.05 0.04 +0.01 45 8 1,211 -5
29OCT26 12.00 P 0.20 0.20 0.15 0.14 +0.05 45 105 3,399 0
29OCT26 12.50 P 0.43 0.43 0.38 0.35 +0.13 44 36 313 -1
29OCT26 13.00 P 0.00 0.00 0.00 0.69 +0.20 45 0 744 0
29OCT26 13.50 P 1.14 1.14 1.14 1.11 +0.22 42 5 588 -5
29OCT26 14.00 P 1.72 1.73 1.72 1.59 +0.27 0 15 2,004 -15
29OCT26 14.50 P 0.00 0.00 0.00 2.09 +0.29 0 0 58 0
29OCT26 15.00 P 0.00 0.00 0.00 2.59 +0.29 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.09 +0.29 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.59 +0.29 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.09 +0.29 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.59 +0.29 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.09 +0.29 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.59 +0.29 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.09 +0.29 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.59 +0.29 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 87 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 60 0
27NOV26 11.00 P 0.14 0.15 0.14 0.13 +0.05 40 6 127 +6
27NOV26 11.50 P 0.24 0.28 0.24 0.25 +0.08 40 44 453 +39
27NOV26 12.00 P 0.42 0.44 0.41 0.43 +0.12 41 69 386 -41
27NOV26 12.50 P 0.71 0.74 0.71 0.66 +0.16 40 110 247 -20
27NOV26 13.00 P 0.00 0.00 0.00 0.96 +0.19 40 0 409 0
27NOV26 13.50 P 0.00 0.00 0.00 1.32 +0.23 40 0 101 0
27NOV26 14.00 P 1.82 1.82 1.82 1.73 +0.23 41 15 198 0
27NOV26 14.50 P 0.00 0.00 0.00 2.20 +0.28 45 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.66 +0.32 47 0 141 0
27NOV26 15.50 P 0.00 0.00 0.00 3.09 +0.27 0 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.59 +0.29 0 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.09 +0.29 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.59 +0.29 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.09 +0.29 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.59 +0.29 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.09 +0.29 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.59 +0.29 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30DEC26 9.00 P 0.04 0.04 0.04 0.02 +0.01 39 3 190 +3
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.02 39 0 51 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 179 0
30DEC26 10.50 P 0.17 0.17 0.17 0.15 +0.04 38 15 467 +15
30DEC26 11.00 P 0.27 0.27 0.27 0.26 +0.07 38 5 3,343 0
30DEC26 11.50 P 0.44 0.44 0.41 0.41 +0.10 38 19 672 -19
30DEC26 12.00 P 0.67 0.67 0.61 0.60 +0.12 38 68 704 -45
30DEC26 12.50 P 0.91 0.91 0.84 0.84 +0.14 38 95 641 -95
30DEC26 13.00 P 0.00 0.00 0.00 1.13 +0.18 38 0 717 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.21 37 0 949 0
30DEC26 14.00 P 0.00 0.00 0.00 1.90 +0.24 41 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 +0.20 34 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.72 +0.29 41 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 +0.30 42 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 +0.30 42 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 +0.28 0 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 +0.33 48 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.12 +0.32 50 0 60 0
30DEC26 18.00 P 5.75 5.75 5.75 5.63 +0.33 54 1 45 -1
30DEC26 18.50 P 0.00 0.00 0.00 6.13 +0.33 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.63 +0.33 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.09 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.63 +0.33 66 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.63 +0.33 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.63 +0.33 77 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.23 +0.06 38 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 0.36 +0.08 38 0 44 0
28JAN27 11.50 P 0.54 0.54 0.54 0.53 +0.10 38 1 89 +1
28JAN27 12.00 P 0.00 0.00 0.00 0.72 +0.11 37 0 2 0
28JAN27 12.50 P 0.00 0.00 0.00 0.97 +0.14 37 0 8 0
28JAN27 13.00 P 0.00 0.00 0.00 1.25 +0.17 37 0 49 0
28JAN27 13.50 P 0.00 0.00 0.00 1.57 +0.18 37 0 16 0
28JAN27 14.00 P 0.00 0.00 0.00 1.95 +0.21 38 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.40 +0.30 40 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.82 +0.30 41 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.23 +0.32 40 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.69 +0.30 41 0 5 0
28JAN27 16.50 P 0.00 0.00 0.00 4.16 +0.31 42 0 0 0
28JAN27 17.00 P 4.63 4.63 4.63 4.66 +0.34 45 30 30 +30
28JAN27 17.50 P 0.00 0.00 0.00 5.14 +0.33 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.64 +0.34 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.02 37 0 666 0
30MAR27 9.50 P 0.21 0.21 0.21 0.17 +0.03 37 24 270 +13
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.04 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 301 0
30MAR27 10.50 P 0.41 0.41 0.39 0.39 +0.07 37 300 957 +279
30MAR27 11.00 P 0.58 0.58 0.58 0.54 +0.09 37 10 167 -7
30MAR27 11.50 P 0.00 0.00 0.00 0.72 +0.11 37 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.13 37 0 193 0
30MAR27 12.50 P 1.25 1.26 1.23 1.18 +0.14 37 42 711 +10
30MAR27 13.00 P 0.00 0.00 0.00 1.48 +0.18 37 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.79 +0.20 37 0 370 0
30MAR27 14.00 P 0.00 0.00 0.00 2.13 +0.20 37 0 201 0
30MAR27 14.50 P 0.00 0.00 0.00 2.53 +0.25 38 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 +0.20 39 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.34 +0.26 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 +0.28 39 0 73 0
30MAR27 16.50 P 0.00 0.00 0.00 4.23 +0.29 39 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 +0.30 40 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.31 40 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.64 +0.32 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.13 +0.32 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.64 +0.34 45 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.14 +0.34 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.64 +0.34 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.64 +0.34 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.64 +0.34 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 +0.04 37 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 +0.05 37 0 92 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.06 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.07 37 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.07 37 0 93 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.09 37 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 +0.09 37 0 251 0
29JUN27 11.50 P 0.00 0.00 0.00 1.02 +0.12 36 0 136 0
29JUN27 12.00 P 1.28 1.28 1.28 1.24 +0.12 36 100 149 0
29JUN27 12.50 P 1.47 1.47 1.47 1.50 +0.16 36 15 402 +3
29JUN27 13.00 P 1.79 1.82 1.79 1.80 +0.19 36 28 819 +15
29JUN27 13.50 P 0.00 0.00 0.00 2.10 +0.19 36 0 576 0
29JUN27 14.00 P 2.49 2.49 2.49 2.44 +0.21 36 1 111 +1
29JUN27 14.50 P 0.00 0.00 0.00 2.80 +0.23 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 +0.25 36 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.56 +0.25 36 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.99 +0.30 36 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.41 +0.32 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.82 +0.30 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.26 +0.28 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.71 +0.29 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.18 +0.30 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.66 +0.32 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.14 +0.32 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.64 +0.33 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.64 +0.34 44 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.35 +0.05 38 0 17 0
29SEP27 9.00 P 0.00 0.00 0.00 0.40 +0.04 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.47 +0.06 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.54 +0.06 38 0 2 0
29SEP27 9.75 P 0.00 0.00 0.00 0.61 +0.06 38 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.70 +0.08 38 0 243 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 +0.09 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 1.09 +0.10 38 0 317 0
29SEP27 11.50 P 0.00 0.00 0.00 1.31 +0.10 38 0 68 0
29SEP27 12.00 P 0.00 0.00 0.00 1.58 +0.14 39 0 92 0
29SEP27 12.50 P 0.00 0.00 0.00 1.85 +0.15 39 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 2.14 +0.17 39 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.44 +0.18 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.80 +0.22 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.15 +0.21 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.52 +0.23 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.90 +0.24 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.30 +0.25 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.70 +0.28 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.14 +0.29 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.56 +0.32 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.99 +0.30 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.43 +0.31 41 0 0 0
TOTAL PUT 1,170 32,445 +161
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$ 16.120
29OCT26 9.25 C 0.00 0.00 0.00 6.92 -0.63 215 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.68 -0.62 214 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.43 -0.62 205 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.17 -0.63 188 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.68 -0.62 178 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.16 -0.64 148 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.68 -0.62 145 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.18 -0.62 130 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.68 -0.61 114 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.18 -0.62 100 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.68 -0.62 85 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.13 -0.67 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.63 -0.67 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.14 -0.66 30 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.70 -0.62 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.34 -0.53 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.13 -0.36 30 0 37 0
29OCT26 17.00 C 0.10 0.10 0.08 0.04 -0.19 31 23 130 +23
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.08 32 0 83 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 446 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.71 -0.60 79 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.22 -0.64 74 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.72 -0.58 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.24 -0.57 63 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.75 -0.58 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.27 -0.60 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.77 -0.63 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.23 -0.63 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.80 -0.59 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.41 -0.54 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.06 -0.48 34 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 0.77 -0.41 33 0 43 0
27NOV26 16.50 C 0.59 0.59 0.59 0.53 -0.35 33 2 34 +2
27NOV26 17.00 C 0.00 0.00 0.00 0.36 -0.25 33 0 80 0
27NOV26 17.50 C 0.00 0.00 0.00 0.25 -0.18 34 0 24 0
27NOV26 18.00 C 0.22 0.22 0.17 0.16 -0.13 34 4 120 -1
27NOV26 18.50 C 0.00 0.00 0.00 0.10 -0.09 34 0 164 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 159 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 192 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.99 -0.62 74 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.75 -0.62 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.50 -0.62 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.25 -0.63 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.77 -0.61 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.28 -0.58 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.80 -0.62 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.61 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.83 -0.62 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.63 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 -0.61 39 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.37 -0.60 32 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 -0.57 32 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 -0.52 32 0 259 0
30DEC26 15.50 C 1.30 1.30 1.30 1.28 -0.48 32 4 39 -4
30DEC26 16.00 C 1.19 1.19 1.19 0.99 -0.45 31 6 236 +4
30DEC26 16.50 C 0.79 0.79 0.79 0.77 -0.37 32 1 146 0
30DEC26 17.00 C 0.60 0.60 0.60 0.59 -0.30 32 2 183 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.24 32 0 134 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.20 32 0 93 0
30DEC26 18.50 C 0.33 0.33 0.27 0.23 -0.17 32 21 83 +10
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.13 32 0 68 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.09 33 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.38 -0.56 45 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.90 -0.57 42 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.43 -0.57 39 0 25 0
28JAN27 13.50 C 0.00 0.00 0.00 2.99 -0.56 37 0 29 0
28JAN27 14.00 C 0.00 0.00 0.00 2.57 -0.54 35 0 66 0
28JAN27 14.50 C 0.00 0.00 0.00 2.12 -0.58 32 0 82 0
28JAN27 15.00 C 0.00 0.00 0.00 1.78 -0.50 32 0 210 0
28JAN27 15.50 C 1.48 1.48 1.48 1.48 -0.45 32 15 186 0
28JAN27 16.00 C 0.00 0.00 0.00 1.18 -0.44 31 0 1 0
28JAN27 16.50 C 1.03 1.03 1.03 0.96 -0.37 32 15 30 +15
28JAN27 17.00 C 0.00 0.00 0.00 0.77 -0.32 32 0 15 0
28JAN27 17.50 C 0.00 0.00 0.00 0.62 -0.26 32 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.49 -0.23 32 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.38 -0.19 32 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.29 -0.15 32 0 13 0
28JAN27 19.50 C 0.00 0.00 0.00 0.22 -0.12 32 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.16 -0.10 32 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 24 0
28JAN27 22.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 44 0
28JAN27 23.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.11 -0.60 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.87 -0.60 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.63 -0.57 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.39 -0.57 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.92 -0.56 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.44 -0.60 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.97 -0.57 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.59 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.06 -0.55 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.63 -0.55 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.23 -0.51 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 -0.56 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.42 -0.49 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 -0.50 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.82 -0.47 32 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.56 -0.43 32 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 -0.39 32 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 -0.33 33 0 188 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.33 32 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 -0.31 32 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 -0.25 32 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.22 32 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.17 33 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 -0.15 33 0 195 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 -0.13 33 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.09 33 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 7.20 -0.61 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.96 -0.61 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.74 -0.59 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.50 -0.57 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.02 -0.57 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.53 -0.62 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.06 -0.63 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.60 -0.64 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.16 -0.61 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.73 -0.62 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 -0.59 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.96 -0.56 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.53 -0.61 29 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.22 -0.48 29 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.94 -0.45 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.68 -0.42 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.45 -0.38 29 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.25 -0.34 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 -0.32 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 -0.29 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 -0.26 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 -0.23 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.20 30 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 -0.18 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.13 30 0 19 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 -0.10 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
29JUN27 25.00 C 0.29 0.29 0.29 0.07 -0.04 30 7 1 -7
29SEP27 11.50 C 0.00 0.00 0.00 5.13 -0.59 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.69 -0.56 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.28 -0.55 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.88 -0.54 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 -0.53 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.16 -0.47 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 2.77 -0.51 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.48 -0.51 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.22 -0.45 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.97 -0.41 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 1.76 -0.39 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.58 -0.36 31 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 1.42 -0.31 32 0 2 0
29SEP27 18.00 C 0.00 0.00 0.00 1.26 -0.30 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.12 -0.27 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.99 -0.25 32 0 32 0
29SEP27 19.50 C 0.00 0.00 0.00 0.87 -0.22 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.76 -0.21 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.59 -0.17 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.46 -0.13 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.35 -0.11 31 0 3 0
29SEP27 24.00 C 0.44 0.47 0.44 0.26 -0.09 31 41 15 -31
29SEP27 25.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 0 0
TOTAL CALL 141 6,363 +11
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 137 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 97 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 92 0
29OCT26 15.50 P 0.04 0.10 0.04 0.07 +0.05 31 101 182 +59
29OCT26 16.00 P 0.13 0.23 0.13 0.22 +0.15 31 80 230 -21
29OCT26 16.50 P 0.28 0.35 0.28 0.50 +0.30 30 8 80 -1
29OCT26 17.00 P 0.85 0.85 0.85 0.91 +0.47 30 1 300 0
29OCT26 17.50 P 1.10 1.10 1.10 1.38 +0.59 0 1 56 -1
29OCT26 18.00 P 0.00 0.00 0.00 1.88 +0.65 0 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.38 +0.67 0 0 0 -12
29OCT26 19.00 P 0.00 0.00 0.00 2.88 +0.67 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.38 +0.67 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.88 +0.67 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.88 +0.64 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.88 +0.64 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.88 +0.65 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.88 +0.67 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.88 +0.67 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 13.50 P 0.06 0.06 0.06 0.03 +0.02 34 10 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 282 0
27NOV26 14.50 P 0.14 0.15 0.14 0.14 +0.08 34 7 200 +3
27NOV26 15.00 P 0.23 0.23 0.23 0.25 +0.13 34 1 180 +1
27NOV26 15.50 P 0.37 0.40 0.37 0.40 +0.19 34 3 449 +3
27NOV26 16.00 P 0.47 0.58 0.47 0.61 +0.26 34 13 333 -3
27NOV26 16.50 P 0.00 0.00 0.00 0.89 +0.34 34 0 55 0
27NOV26 17.00 P 1.20 1.20 1.20 1.20 +0.40 33 2 79 0
27NOV26 17.50 P 0.00 0.00 0.00 1.58 +0.49 34 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.99 +0.54 34 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 2.44 +0.59 34 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.88 +0.60 0 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.39 +0.65 35 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.88 +0.64 0 0 0 0
27NOV26 21.00 P 4.97 4.97 4.97 4.99 +0.75 62 1 0 -1
27NOV26 22.00 P 0.00 0.00 0.00 5.88 +0.64 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.88 +0.65 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.88 +0.58 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.88 +0.67 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 11.50 P 0.05 0.05 0.05 0.01 0.00 35 2 23 -2
30DEC26 12.00 P 0.07 0.07 0.07 0.02 +0.01 35 1 38 -1
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 312 0
30DEC26 13.50 P 0.15 0.15 0.15 0.10 +0.05 32 1 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 222 0
30DEC26 14.50 P 0.24 0.30 0.24 0.27 +0.11 32 44 252 0
30DEC26 15.00 P 0.40 0.40 0.39 0.41 +0.17 32 55 536 +40
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.20 32 0 219 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 +0.25 32 0 144 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 +0.34 33 0 340 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 +0.41 33 0 48 0
30DEC26 17.50 P 0.00 0.00 0.00 1.73 +0.42 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.11 +0.47 32 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 +0.59 36 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.53 30 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 +0.49 30 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.90 +0.53 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 +0.70 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 +0.64 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 +0.67 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 +0.61 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.90 +0.67 57 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.26 +0.09 32 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.39 +0.14 32 0 18 0
28JAN27 15.00 P 0.00 0.00 0.00 0.55 +0.18 33 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.73 +0.21 32 0 7 0
28JAN27 16.00 P 0.89 0.89 0.89 0.96 +0.26 32 5 34 +2
28JAN27 16.50 P 0.00 0.00 0.00 1.24 +0.33 32 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 1.56 +0.40 33 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.86 +0.40 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.23 +0.46 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.62 +0.49 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.07 +0.56 33 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.47 +0.48 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 3.92 +0.50 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 4.99 +0.67 41 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.88 +0.61 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.90 +0.63 42 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.91 +0.61 48 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 8.90 +0.63 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.05 33 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.06 33 0 181 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.09 33 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 +0.12 33 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 +0.15 32 0 162 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.14 32 0 88 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.20 32 0 134 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 +0.31 33 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 +0.27 31 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 +0.32 32 0 140 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 +0.36 32 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.47 +0.39 32 0 506 0
30MAR27 18.50 P 0.00 0.00 0.00 2.78 +0.37 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.21 +0.43 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.46 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.02 +0.48 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.99 +0.61 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.90 +0.57 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 +0.62 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.91 +0.61 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.90 +0.63 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 +0.05 30 0 45 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 +0.07 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 +0.09 30 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 +0.11 30 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 +0.13 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.72 +0.17 30 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.90 +0.19 30 0 99 0
29JUN27 15.00 P 1.06 1.06 1.06 1.12 +0.24 30 5 18 +5
29JUN27 15.50 P 0.00 0.00 0.00 1.31 +0.21 29 0 53 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 +0.26 28 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.82 +0.31 28 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 +0.35 28 0 30 0
29JUN27 17.50 P 0.00 0.00 0.00 2.44 +0.33 28 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 2.79 +0.36 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 +0.41 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.58 +0.44 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 +0.44 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.39 +0.47 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.23 +0.50 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.08 +0.49 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.98 +0.51 20 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.91 +0.52 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.99 +0.68 30 0 0 0
29SEP27 11.50 P 0.33 0.33 0.33 0.29 +0.07 31 2 14 +2
29SEP27 12.00 P 0.00 0.00 0.00 0.39 +0.09 31 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 +0.11 31 0 38 0
29SEP27 13.00 P 0.00 0.00 0.00 0.64 +0.13 31 0 63 0
29SEP27 13.50 P 0.00 0.00 0.00 0.81 +0.16 32 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.99 +0.18 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.18 +0.22 31 0 40 0
29SEP27 15.00 P 0.00 0.00 0.00 1.40 +0.24 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.64 +0.28 31 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.88 +0.29 31 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.18 +0.33 31 0 27 0
29SEP27 17.00 P 2.40 2.40 2.40 2.45 +0.31 30 15 60 +15
29SEP27 17.50 P 0.00 0.00 0.00 2.78 +0.36 31 0 45 0
29SEP27 18.00 P 0.00 0.00 0.00 3.13 +0.37 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.49 +0.38 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.86 +0.39 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.26 +0.42 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.69 +0.43 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.49 +0.47 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.33 +0.47 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.21 +0.47 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.11 +0.55 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.01 +0.52 28 0 0 0
TOTAL PUT 358 9,482 +88
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$ 13.010
29OCT26 9.25 C 0.00 0.00 0.00 3.77 -0.27 102 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.53 -0.26 112 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.27 -0.27 87 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.03 -0.26 96 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.52 -0.27 66 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.02 -0.27 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.52 -0.27 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.02 -0.27 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.54 -0.26 23 0 31 0
29OCT26 13.00 C 0.19 0.19 0.17 0.19 -0.19 25 36 40 +36
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.06 26 0 373 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 386 0
29OCT26 14.50 C 0.01 0.01 0.01 0.01 0.00 42 7 560 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 918 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,726 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.79 -0.25 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.54 -0.27 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.30 -0.26 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.05 -0.26 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.55 -0.25 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.05 -0.27 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.56 -0.27 22 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.11 -0.25 23 0 12 0
27NOV26 12.50 C 0.76 0.76 0.76 0.74 -0.19 25 15 15 0
27NOV26 13.00 C 0.45 0.45 0.41 0.42 -0.18 24 195 315 +195
27NOV26 13.50 C 0.25 0.25 0.23 0.21 -0.12 23 17 133 -16
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 60 0
27NOV26 14.50 C 0.06 0.06 0.06 0.04 -0.04 24 120 142 +40
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 129 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 147 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 190 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.82 -0.27 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.57 -0.27 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.32 -0.24 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 -0.25 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 -0.27 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 -0.28 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 -0.28 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.10 -0.26 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 -0.27 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 -0.28 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.65 -0.25 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 -0.23 23 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 -0.20 25 0 218 0
30DEC26 13.00 C 0.60 0.60 0.60 0.60 -0.17 24 30 191 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.12 24 0 81 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.10 24 0 320 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.06 24 0 364 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 52 0
30DEC26 16.00 C 0.04 0.04 0.04 0.02 -0.01 25 50 87 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28JAN27 9.25 C 0.00 0.00 0.00 3.87 -0.26 37 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.62 -0.27 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.38 -0.26 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.14 -0.26 32 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.65 -0.24 28 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.16 -0.28 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.73 -0.24 24 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.34 -0.22 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.00 -0.20 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.71 -0.17 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.49 -0.15 24 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.33 -0.11 24 0 145 0
28JAN27 14.50 C 0.24 0.24 0.24 0.22 -0.08 24 1 123 0
28JAN27 15.00 C 0.17 0.17 0.17 0.14 -0.06 24 1 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 25 0
28JAN27 16.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 25 0
28JAN27 16.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.88 -0.27 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.65 -0.27 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.42 -0.27 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 -0.24 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.95 -0.22 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 -0.24 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.23 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 -0.24 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 -0.24 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 -0.23 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.92 -0.24 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.56 -0.23 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.24 -0.21 25 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 -0.18 25 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.16 25 0 226 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 -0.13 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.11 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.09 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.06 26 0 72 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.65 -0.27 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.42 -0.27 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.17 -0.24 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.95 -0.24 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.69 -0.28 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.47 -0.24 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.24 -0.25 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.79 -0.22 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.34 -0.26 26 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 1.96 -0.22 26 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.61 -0.21 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 1.32 -0.19 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 -0.19 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.17 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 -0.14 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 -0.11 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 -0.07 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 -0.05 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 -0.07 26 0 79 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.95 -0.24 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.69 -0.28 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.48 -0.26 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.26 -0.25 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.83 -0.22 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.41 -0.24 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.06 -0.21 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.74 -0.20 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.46 -0.19 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.19 -0.16 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.99 -0.14 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 -0.11 26 0 55 0
29SEP27 14.50 C 0.00 0.00 0.00 0.69 -0.09 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 0.57 -0.10 26 0 54 0
29SEP27 15.50 C 0.00 0.00 0.00 0.47 -0.09 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.32 -0.06 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 -0.04 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
TOTAL CALL 472 14,238 +285
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 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 62 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 381 0
29OCT26 13.00 P 0.13 0.13 0.13 0.16 +0.08 23 17 543 -10
29OCT26 13.50 P 0.38 0.50 0.38 0.52 +0.20 25 11 681 -5
29OCT26 14.00 P 0.00 0.00 0.00 0.99 +0.26 0 0 438 0
29OCT26 14.50 P 0.00 0.00 0.00 1.49 +0.27 0 0 283 0
29OCT26 15.00 P 0.00 0.00 0.00 1.99 +0.27 0 0 80 0
29OCT26 15.50 P 0.00 0.00 0.00 2.49 +0.27 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.99 +0.25 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.49 +0.25 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.49 +0.25 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.99 +0.25 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.49 +0.25 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 59 0
27NOV26 12.50 P 0.14 0.18 0.14 0.18 +0.06 24 85 228 +85
27NOV26 13.00 P 0.36 0.36 0.36 0.37 +0.10 24 5 320 0
27NOV26 13.50 P 0.68 0.68 0.68 0.68 +0.18 24 1 258 +1
27NOV26 14.00 P 0.00 0.00 0.00 1.05 +0.18 23 0 65 0
27NOV26 14.50 P 0.00 0.00 0.00 1.50 +0.24 23 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.99 +0.26 0 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 2.49 +0.27 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.99 +0.25 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.49 +0.25 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.49 +0.25 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.99 +0.25 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.49 +0.25 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 453 0
30DEC26 11.00 P 0.05 0.05 0.05 0.03 +0.01 24 1 69 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 266 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 357 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.07 24 0 463 0
30DEC26 13.00 P 0.50 0.50 0.50 0.50 +0.11 23 1 180 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.16 24 0 459 0
30DEC26 14.00 P 1.11 1.13 1.11 1.13 +0.18 23 52 289 +52
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.22 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 +0.24 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 2.49 +0.26 0 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 +0.25 0 0 0 -15
30DEC26 16.50 P 0.00 0.00 0.00 3.49 +0.25 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.49 +0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.99 +0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.49 +0.25 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.24 +0.06 25 1 4 +1
28JAN27 12.50 P 0.00 0.00 0.00 0.39 +0.08 24 0 2 0
28JAN27 13.00 P 0.00 0.00 0.00 0.60 +0.10 24 1 37 0
28JAN27 13.50 P 0.79 0.79 0.79 0.88 +0.13 24 15 31 0
28JAN27 14.00 P 0.00 0.00 0.00 1.21 +0.17 23 0 180 0
28JAN27 14.50 P 0.00 0.00 0.00 1.62 +0.20 24 0 203 0
28JAN27 15.00 P 0.00 0.00 0.00 2.05 +0.23 25 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 2.51 +0.25 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.99 +0.25 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.49 +0.25 0 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.99 +0.25 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.49 +0.24 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.49 +0.25 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.99 +0.25 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 106 0
30MAR27 11.00 P 0.18 0.18 0.18 0.16 +0.02 26 90 229 +90
30MAR27 11.50 P 0.28 0.28 0.28 0.26 +0.04 26 5 205 +5
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.06 26 0 167 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.07 26 0 241 0
30MAR27 13.00 P 0.80 0.80 0.80 0.83 +0.10 26 5 320 +5
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.12 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 +0.14 25 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 +0.17 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 +0.18 25 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 +0.21 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 3.11 +0.23 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.58 +0.24 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.06 +0.26 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.51 +0.24 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.99 +0.25 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.49 +0.25 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.99 +0.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 +0.25 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 +0.01 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 +0.02 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.27 +0.04 26 0 95 0
29JUN27 11.00 P 0.00 0.00 0.00 0.40 +0.05 26 0 169 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 +0.08 26 450 916 +450
29JUN27 12.00 P 0.00 0.00 0.00 0.76 +0.10 26 450 557 +411
29JUN27 12.50 P 0.94 0.97 0.94 1.02 +0.13 27 21 85 +6
29JUN27 13.00 P 1.21 1.27 1.20 1.29 +0.15 27 117 192 +117
29JUN27 13.50 P 0.00 0.00 0.00 1.59 +0.16 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.91 +0.16 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 2.28 +0.18 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 +0.20 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 +0.21 28 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 3.58 +0.20 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 4.03 +0.20 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.49 +0.31 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.96 +0.22 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.36 +0.25 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.91 +0.23 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.32 +0.26 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.87 +0.23 33 0 0 0
29SEP27 9.25 P 0.15 0.15 0.15 0.14 +0.02 26 1 1 +1
29SEP27 9.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.21 +0.03 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.38 +0.05 26 0 103 0
29SEP27 11.00 P 0.00 0.00 0.00 0.53 +0.06 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.71 +0.08 26 0 96 0
29SEP27 12.00 P 0.00 0.00 0.00 0.92 +0.09 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.17 +0.11 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.45 +0.12 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.72 +0.10 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 2.05 +0.16 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.47 +0.23 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.85 +0.17 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.19 +0.12 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.68 +0.20 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.04 +0.21 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.57 +0.32 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.02 +0.28 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.48 +0.25 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.94 +0.26 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.42 +0.33 31 0 0 0
TOTAL PUT 1,329 14,796 +1,194
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$ 4.440
29OCT26 2.80 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 -0.07 0 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 -0.07 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.24 -0.07 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 -0.06 20 0 300 0
29OCT26 4.40 C 0.08 0.08 0.08 0.09 -0.04 27 300 899 0
29OCT26 4.50 C 0.04 0.04 0.03 0.04 -0.02 26 4,391 5,285 +3,577
29OCT26 4.60 C 0.02 0.02 0.02 0.02 -0.01 29 1,010 2,913 +686
29OCT26 4.70 C 0.02 0.02 0.01 0.01 -0.01 32 2,700 13,070 +2,700
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 2,700 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 5,421 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 12,329 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 -0.06 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.29 -0.05 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.22 -0.04 23 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.16 -0.04 23 0 566 0
27NOV26 4.50 C 0.11 0.11 0.11 0.12 -0.02 25 8 905 +8
27NOV26 4.60 C 0.00 0.00 0.00 0.07 -0.03 22 0 3,786 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 1,756 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 972 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 5,081 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2,337 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.36 -0.06 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 -0.07 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.06 20 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.05 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.04 23 0 5,506 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.04 22 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 1,815 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.02 24 0 1,720 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.02 23 0 2,203 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 5,369 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 2,279 0
30DEC26 5.00 C 0.04 0.04 0.03 0.04 -0.01 25 9 4,051 -9
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 4,270 0
30DEC26 5.50 C 0.01 0.01 0.01 0.01 0.00 27 105 1,523 +40
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.68 -0.07 18 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.51 -0.06 21 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.43 -0.05 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.20 -0.03 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.16 -0.03 23 0 4,000 0
28JAN27 4.70 C 0.00 0.00 0.00 0.13 -0.02 23 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.10 -0.02 23 0 8 0
28JAN27 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 327 0
28JAN27 5.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 179 0
28JAN27 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 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
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.19 -0.06 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.09 -0.06 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.05 22 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.05 20 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.04 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.05 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 -0.05 21 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.04 21 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.04 22 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.03 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.04 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.03 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 23 0 7,777 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.02 23 0 347 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 23 0 891 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 407 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 6,162 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 135 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 144 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.60 -0.07 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.50 -0.05 15 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.40 -0.08 0 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 -0.05 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.06 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.06 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 -0.04 23 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.04 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 -0.05 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 -0.04 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 -0.04 22 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 -0.03 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 -0.01 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 -0.01 23 0 590 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 0.00 23 0 909 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 0.00 22 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 0.00 22 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 +0.01 23 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 4,726 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 3,434 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 2,647 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,446 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 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 1.31 -0.06 22 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.22 -0.06 23 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 -0.05 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.87 -0.05 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.65 -0.04 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.47 -0.03 23 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 230 0
29SEP27 4.60 C 0.00 0.00 0.00 0.34 -0.02 24 0 12 0
29SEP27 4.70 C 0.00 0.00 0.00 0.30 -0.02 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.27 -0.02 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.23 -0.03 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 162 0
29SEP27 5.25 C 0.00 0.00 0.00 0.15 -0.02 24 0 1,153 0
29SEP27 5.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 431 0
29SEP27 5.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 623 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 8,523 163,737 +7,002
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,466 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 863 0
29OCT26 4.30 P 0.02 0.02 0.02 0.02 +0.01 28 10 2,510 -10
29OCT26 4.40 P 0.04 0.05 0.04 0.04 +0.01 24 712 1,456 -51
29OCT26 4.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 2,336 0
29OCT26 4.60 P 0.00 0.00 0.00 0.18 +0.05 30 0 1,738 0
29OCT26 4.70 P 0.24 0.27 0.24 0.26 +0.05 0 9 1,608 -4
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.07 42 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 +0.07 50 0 822 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 +0.08 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 +0.08 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 +0.08 104 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.33 +0.08 120 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 +0.08 136 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.83 +0.08 149 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 +0.08 162 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 +0.08 175 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.58 +0.08 187 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.83 +0.08 198 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.08 +0.08 209 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.32 +0.07 198 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 4,818 0
27NOV26 4.10 P 0.03 0.03 0.03 0.03 +0.01 26 600 3,517 -600
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.02 26 0 3,033 0
27NOV26 4.30 P 0.07 0.07 0.07 0.07 +0.02 24 1,108 1,715 +967
27NOV26 4.40 P 0.11 0.11 0.11 0.12 +0.03 26 7 939 +7
27NOV26 4.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 3,442 0
27NOV26 4.60 P 0.22 0.22 0.22 0.23 +0.04 25 6 1,286 +4
27NOV26 4.70 P 0.00 0.00 0.00 0.30 +0.04 24 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 +0.05 27 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.06 28 0 2,093 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.07 32 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.08 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.08 +0.08 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.33 +0.08 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 +0.08 63 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 +0.08 70 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 +0.08 76 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 +0.08 82 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.58 +0.08 87 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.83 +0.08 93 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.08 +0.08 98 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.33 +0.08 102 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1,361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 2,738 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,401 0
30DEC26 4.30 P 0.11 0.11 0.11 0.11 +0.02 23 4 6,180 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 23 0 1,150 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.03 23 0 1,449 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.04 23 0 924 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.05 25 0 508 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.04 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.05 26 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.07 27 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.07 31 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.07 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.07 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.07 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.07 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.07 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.07 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.07 66 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.07 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.07 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.07 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.07 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 +0.07 85 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 +0.07 88 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 +0.07 91 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 485 0
28JAN27 4.10 P 0.07 0.07 0.07 0.07 +0.01 23 30 413 -30
28JAN27 4.20 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.13 +0.02 22 0 30 0
28JAN27 4.40 P 0.00 0.00 0.00 0.18 +0.03 23 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.23 +0.03 23 0 10 0
28JAN27 4.60 P 0.00 0.00 0.00 0.29 +0.04 23 0 530 0
28JAN27 4.70 P 0.00 0.00 0.00 0.36 +0.06 24 0 30 0
28JAN27 4.80 P 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.33 +0.07 38 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.58 +0.07 42 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.83 +0.07 46 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.08 +0.07 50 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.33 +0.07 54 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.58 +0.07 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 0 2,720 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 4,838 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.02 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 10,775 0
30MAR27 4.40 P 0.21 0.21 0.21 0.23 +0.03 23 4 1,766 +4
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 1,345 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.04 23 0 3,235 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.04 22 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.06 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.05 24 0 76 0
30MAR27 5.00 P 0.62 0.62 0.62 0.63 +0.05 24 5 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.05 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.06 28 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.07 32 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.07 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.07 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.07 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.07 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.07 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.07 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.07 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.07 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.58 +0.07 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.83 +0.07 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.08 +0.07 63 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 +0.02 22 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 +0.03 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 +0.03 22 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 +0.03 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 +0.03 21 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 +0.04 21 0 756 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.05 22 0 311 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.04 21 0 399 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.05 21 0 319 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.05 21 0 666 0
29JUN27 4.60 P 0.42 0.42 0.42 0.45 +0.07 21 90 947 +30
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.05 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.05 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.05 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 +0.05 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.93 +0.05 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.14 +0.05 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 +0.05 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.33 +0.07 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.07 +0.01 25 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 20 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.02 24 0 613 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 +0.01 23 0 23 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.02 24 0 115 0
29SEP27 4.00 P 0.21 0.21 0.21 0.23 +0.02 24 30 190 +30
29SEP27 4.10 P 0.00 0.00 0.00 0.27 +0.03 24 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 +0.02 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.03 24 0 5 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 +0.04 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 +0.03 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.03 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 +0.04 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 +0.04 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 +0.04 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.05 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.02 +0.04 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.24 +0.05 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.45 +0.05 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.68 +0.06 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.91 +0.05 28 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.14 +0.06 27 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.37 +0.04 26 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.61 +0.06 27 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.85 +0.06 26 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.09 +0.08 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
TOTAL PUT 2,615 150,803 +347
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$ 25.380
29OCT26 18.50 C 0.00 0.00 0.00 6.88 -0.57 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.38 -0.57 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.88 -0.57 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.39 -0.51 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.39 -0.52 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.39 -0.53 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.40 -0.52 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.46 -0.49 34 0 0 0
29OCT26 25.00 C 0.63 0.72 0.63 0.71 -0.38 35 68 98 +68
29OCT26 26.00 C 0.27 0.27 0.22 0.24 -0.22 34 23 81 +3
29OCT26 27.00 C 0.06 0.06 0.06 0.06 -0.09 34 20 273 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 375 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,295 0
29OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 54 5 3,303 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
27NOV26 18.50 C 0.00 0.00 0.00 6.96 -0.55 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.46 -0.52 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.97 -0.50 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.47 -0.55 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.47 -0.53 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.53 -0.48 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.66 -0.42 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.90 -0.34 32 0 0 0
27NOV26 25.00 C 1.22 1.22 1.22 1.30 -0.27 33 16 31 +16
27NOV26 26.00 C 0.78 0.78 0.72 0.77 -0.21 31 25 154 +24
27NOV26 27.00 C 0.42 0.42 0.42 0.48 -0.10 32 5 662 +1
27NOV26 28.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 310 0
27NOV26 29.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 345 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 797 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 504 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 34 0 346 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 307 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.04 -0.51 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.54 -0.49 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.05 -0.51 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 -0.48 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.67 -0.48 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.72 -0.45 30 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 2.92 -0.40 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 -0.41 30 0 1 0
30DEC26 25.00 C 1.62 1.62 1.60 1.67 -0.26 31 45 45 +40
30DEC26 26.00 C 1.14 1.18 1.14 1.18 -0.17 31 30 84 +24
30DEC26 27.00 C 0.80 0.80 0.80 0.79 -0.14 30 102 155 +85
30DEC26 28.00 C 0.00 0.00 0.00 0.53 -0.09 31 0 100 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 702 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 505 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 455 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 31 0 379 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 32 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28JAN27 18.50 C 0.00 0.00 0.00 7.13 -0.51 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.63 -0.53 35 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.18 -0.50 35 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.71 -0.50 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.81 -0.47 33 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.90 -0.42 30 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.13 -0.38 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.45 -0.40 30 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 1.93 -0.26 31 0 0 0
28JAN27 26.00 C 1.39 1.39 1.39 1.45 -0.20 31 15 75 0
28JAN27 27.00 C 1.04 1.04 1.04 1.04 -0.16 30 8 85 +8
28JAN27 28.00 C 0.00 0.00 0.00 0.74 -0.12 30 0 290 0
28JAN27 29.00 C 0.00 0.00 0.00 0.53 -0.09 30 0 87 0
28JAN27 30.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 47 0
28JAN27 31.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 34 0
28JAN27 34.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.32 -0.54 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.86 -0.50 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 -0.47 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.97 -0.52 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.07 -0.51 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.10 -0.64 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.46 -0.38 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.79 -0.37 27 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 2.20 -0.36 27 0 0 0
30MAR27 26.00 C 1.93 1.93 1.93 1.66 -0.38 26 15 45 0
30MAR27 27.00 C 0.00 0.00 0.00 1.30 -0.25 27 0 90 0
30MAR27 28.00 C 0.00 0.00 0.00 0.97 -0.30 26 0 76 0
30MAR27 29.00 C 0.88 0.88 0.88 0.72 -0.25 26 2 66 -2
30MAR27 30.00 C 0.65 0.65 0.65 0.52 -0.21 26 2 2,111 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.17 26 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.14 26 0 1,155 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 -0.11 26 0 1,546 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 200 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN27 18.50 C 0.00 0.00 0.00 7.56 -0.47 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.13 -0.52 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.70 -0.49 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 -0.49 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.46 -0.45 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.72 -0.40 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.92 -0.35 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.32 -0.30 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.87 -0.18 31 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 2.31 -0.24 30 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 1.97 -0.14 30 0 66 0
29JUN27 28.00 C 0.00 0.00 0.00 1.62 -0.17 30 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 1.32 -0.13 30 0 1,578 0
29JUN27 30.00 C 0.00 0.00 0.00 1.06 -0.12 30 0 358 0
29JUN27 31.00 C 0.91 0.91 0.90 0.81 -0.14 29 5 66 0
29JUN27 32.00 C 0.00 0.00 0.00 0.69 -0.07 30 0 149 0
29JUN27 33.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 0.43 -0.05 30 0 26 0
29JUN27 35.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 33 0
29SEP27 18.50 C 0.00 0.00 0.00 7.65 -0.45 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.22 -0.51 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.80 -0.51 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.40 -0.49 33 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 5.63 -0.45 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.91 -0.39 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.26 -0.37 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.68 -0.32 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.16 -0.28 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.69 -0.26 30 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 2.29 -0.23 30 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.94 -0.23 30 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 1.64 -0.21 30 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 1.38 -0.18 30 0 350 0
29SEP27 31.00 C 1.20 1.20 1.18 1.15 -0.17 30 3 142 +3
29SEP27 32.00 C 1.00 1.00 0.99 0.97 -0.14 30 4 95 +4
29SEP27 33.00 C 0.00 0.00 0.00 0.81 -0.12 30 0 62 0
29SEP27 34.00 C 0.00 0.00 0.00 0.68 -0.10 30 0 184 0
29SEP27 35.00 C 0.00 0.00 0.00 0.56 -0.09 30 0 10 0
29SEP27 36.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 2,024 0
29SEP27 37.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 1 0
29SEP27 38.00 C 0.40 0.40 0.40 0.32 -0.06 30 2 2 +2
29SEP27 39.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 1 0
29SEP27 40.00 C 0.36 0.36 0.36 0.22 -0.04 30 2 36 0
TOTAL CALL 397 56,170 +278
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 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 62 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29OCT26 24.00 P 0.10 0.10 0.10 0.07 +0.03 34 5 180 0
29OCT26 25.00 P 0.33 0.34 0.30 0.30 +0.13 33 255 364 +185
29OCT26 26.00 P 0.70 0.86 0.70 0.82 +0.28 31 45 422 0
29OCT26 27.00 P 1.70 1.70 1.70 1.66 +0.42 33 8 4,093 0
29OCT26 28.00 P 0.00 0.00 0.00 2.62 +0.50 0 0 3,837 0
29OCT26 29.00 P 0.00 0.00 0.00 3.62 +0.43 0 0 2,365 0
29OCT26 30.00 P 0.00 0.00 0.00 4.62 +0.52 0 0 39 -865
29OCT26 31.00 P 0.00 0.00 0.00 5.66 +0.53 82 0 26 0
29OCT26 32.00 P 0.00 0.00 0.00 6.64 +0.54 84 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.64 +0.54 94 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.64 +0.54 102 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.64 +0.54 111 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.64 +0.54 119 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.64 +0.54 127 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.64 +0.54 134 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.64 +0.54 142 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.64 +0.54 149 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.10 32 0 45 0
27NOV26 24.00 P 0.45 0.45 0.45 0.43 +0.16 32 1 708 0
27NOV26 25.00 P 0.72 0.81 0.72 0.80 +0.25 31 26 183 +18
27NOV26 26.00 P 1.36 1.36 1.36 1.30 +0.31 31 1 1,585 -1
27NOV26 27.00 P 0.00 0.00 0.00 2.00 +0.43 31 0 1,709 0
27NOV26 28.00 P 0.00 0.00 0.00 2.80 +0.47 32 0 1,907 0
27NOV26 29.00 P 0.00 0.00 0.00 3.69 +0.49 32 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 4.65 +0.52 34 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 5.66 +0.53 40 0 8 -217
27NOV26 32.00 P 0.00 0.00 0.00 6.64 +0.54 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.64 +0.54 46 0 33 0
27NOV26 34.00 P 0.00 0.00 0.00 8.64 +0.54 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.64 +0.52 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.64 +0.54 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.64 +0.54 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.64 +0.52 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.64 +0.52 70 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.64 +0.54 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 3 0
30DEC26 20.00 P 0.09 0.09 0.09 0.04 +0.01 30 45 47 +45
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.04 30 0 91 0
30DEC26 22.00 P 0.24 0.24 0.24 0.22 +0.08 31 1 132 +1
30DEC26 23.00 P 0.44 0.44 0.44 0.41 +0.12 30 15 65 +15
30DEC26 24.00 P 0.71 0.71 0.71 0.67 +0.15 30 1 386 0
30DEC26 25.00 P 1.08 1.09 1.05 1.07 +0.24 30 75 440 +30
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.25 29 0 852 0
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.39 30 0 820 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 +0.42 30 0 1,785 0
30DEC26 29.00 P 0.00 0.00 0.00 3.82 +0.45 30 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 +0.51 33 0 3,976 0
30DEC26 31.00 P 5.54 5.78 5.54 5.66 +0.51 31 15 688 0
30DEC26 32.00 P 0.00 0.00 0.00 6.66 +0.53 35 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 7.65 +0.52 38 0 15 -89
30DEC26 34.00 P 0.00 0.00 0.00 8.65 +0.51 41 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 9.65 +0.51 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.65 +0.53 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.65 +0.51 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.65 +0.52 53 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 13.65 +0.51 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.64 +0.54 57 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 15.65 +0.54 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.64 +0.52 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.64 +0.50 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.64 +0.50 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.63 +0.51 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.65 +0.51 73 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.63 +0.49 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.64 +0.50 76 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.65 +0.51 79 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 2 0
28JAN27 21.00 P 0.24 0.24 0.24 0.18 +0.06 30 130 145 +130
28JAN27 22.00 P 0.00 0.00 0.00 0.34 +0.10 30 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.55 +0.13 30 0 103 0
28JAN27 24.00 P 0.00 0.00 0.00 0.86 +0.17 29 0 150 0
28JAN27 25.00 P 1.28 1.28 1.27 1.27 +0.25 29 30 245 0
28JAN27 26.00 P 0.00 0.00 0.00 1.77 +0.29 29 0 362 0
28JAN27 27.00 P 0.00 0.00 0.00 2.41 +0.31 29 0 477 0
28JAN27 28.00 P 0.00 0.00 0.00 3.16 +0.41 30 0 401 0
28JAN27 29.00 P 0.00 0.00 0.00 3.95 +0.45 30 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.80 +0.47 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.70 +0.50 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.66 +0.52 31 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.65 +0.52 33 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.65 +0.51 36 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.65 +0.51 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.65 +0.53 42 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.65 +0.51 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 0.00 26 0 145 0
30MAR27 22.00 P 0.62 0.62 0.62 0.43 +0.02 26 15 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.04 26 0 159 0
30MAR27 24.00 P 1.18 1.18 1.18 1.04 +0.08 27 1 1,280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.48 +0.12 27 0 787 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 +0.14 26 0 2,120 0
30MAR27 27.00 P 0.00 0.00 0.00 2.64 +0.35 27 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 +0.42 27 0 1,699 0
30MAR27 29.00 P 0.00 0.00 0.00 4.10 +0.43 28 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 4.93 +0.42 28 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.83 +0.44 29 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 6.73 +0.47 29 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 7.66 +0.50 29 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 8.65 +0.51 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 9.65 +0.51 33 0 0 -30
30MAR27 36.00 P 0.00 0.00 0.00 10.65 +0.53 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 11.65 +0.51 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.65 +0.52 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.65 +0.51 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.64 +0.51 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.65 +0.51 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.64 +0.51 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.65 +0.51 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.65 +0.51 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.65 +0.53 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 +0.07 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 +0.08 30 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.46 +0.10 30 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.56 +0.11 30 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.81 +0.14 30 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 1.13 +0.17 30 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.48 +0.18 30 0 174 0
29JUN27 24.00 P 1.93 1.93 1.93 1.86 +0.15 29 34 169 0
29JUN27 25.00 P 0.00 0.00 0.00 2.37 +0.22 29 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.93 +0.25 29 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 3.61 +0.34 30 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 4.17 +0.37 28 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +0.39 28 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 5.80 +0.43 30 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 6.62 +0.46 30 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.46 +0.47 30 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 8.33 +0.46 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 9.22 +0.45 30 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 10.13 +0.48 31 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 11.05 +0.49 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.99 +0.51 31 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 12.93 +0.55 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.87 +0.55 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.83 +0.56 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.79 +0.51 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.46 +0.06 30 0 17 0
29SEP27 19.00 P 0.70 0.70 0.70 0.56 +0.07 30 20 21 -1
29SEP27 19.50 P 0.00 0.00 0.00 0.67 +0.08 30 0 1 0
29SEP27 20.00 P 0.85 0.85 0.85 0.80 +0.10 30 2 116 0
29SEP27 21.00 P 0.00 0.00 0.00 1.09 +0.13 30 0 338 0
29SEP27 22.00 P 0.00 0.00 0.00 1.43 +0.15 30 0 34 0
29SEP27 23.00 P 1.80 1.80 1.80 1.80 +0.19 30 10 15 +10
29SEP27 24.00 P 0.00 0.00 0.00 2.23 +0.19 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.73 +0.23 29 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 3.29 +0.25 29 0 935 0
29SEP27 27.00 P 0.00 0.00 0.00 3.95 +0.36 29 0 850 0
29SEP27 28.00 P 0.00 0.00 0.00 4.58 +0.30 29 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 5.34 +0.40 30 0 110 0
29SEP27 30.00 P 0.00 0.00 0.00 6.10 +0.44 30 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 6.88 +0.43 30 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 7.70 +0.45 30 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 8.55 +0.47 30 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 9.41 +0.51 30 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 10.29 +0.45 30 0 10 0
29SEP27 36.00 P 0.00 0.00 0.00 11.19 +0.52 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.10 +0.52 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.03 +0.49 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.95 +0.55 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.90 +0.55 31 0 15 0
TOTAL PUT 735 64,894 -769
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$ 4.185
29OCT26 3.30 C 0.00 0.00 0.00 0.89 -0.07 82 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.79 -0.07 73 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.69 -0.07 64 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.59 -0.07 55 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.50 -0.06 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.91 -0.06 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.61 -0.06 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.51 -0.06 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.41 -0.06 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.06 -0.02 19 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.01 21 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 299 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.92 -0.06 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 -0.08 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.06 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.03 19 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.02 19 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.02 19 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 22 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.93 - 31 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.82 -0.08 22 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.37 -0.06 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.24 -0.04 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.08 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.75 -0.07 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.07 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.06 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.05 18 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.06 18 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.03 18 0 678 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.03 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.98 -0.07 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.89 -0.07 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 -0.07 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.06 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 -0.03 20 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 -0.04 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.25 -0.04 18 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 -0.03 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.14 -0.03 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.12 -0.02 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.10 -0.01 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.99 -0.06 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.90 -0.06 23 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.72 -0.06 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.64 -0.05 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.56 -0.05 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 6,563 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 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 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.02 28 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 +0.03 27 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 +0.04 24 0 401 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 +0.05 26 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.32 +0.06 35 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.42 +0.06 43 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.52 +0.06 51 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.62 +0.06 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.72 +0.06 65 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.82 +0.06 72 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.07 +0.06 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.32 +0.06 101 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.57 +0.06 115 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.82 +0.06 128 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.07 +0.06 140 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.32 +0.06 151 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.57 +0.06 162 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.82 +0.06 172 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.07 +0.06 182 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.11 +0.03 20 0 160 0
27NOV26 4.30 P 0.00 0.00 0.00 0.17 +0.04 20 0 190 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 +0.04 20 0 46 0
27NOV26 4.50 P 0.00 0.00 0.00 0.33 +0.06 22 0 40 0
27NOV26 4.60 P 0.00 0.00 0.00 0.42 +0.06 22 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.52 +0.06 25 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.72 +0.06 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 +0.06 35 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.32 +0.06 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.57 +0.06 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.82 +0.06 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.07 +0.06 68 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.32 +0.06 73 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.57 +0.06 79 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.03 20 0 270 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 +0.03 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.03 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.05 19 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.06 19 0 385 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.07 20 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.05 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.06 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 +0.06 25 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.06 28 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.06 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.06 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 +0.06 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.06 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.06 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.06 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.57 +0.06 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 +0.06 65 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.07 +0.06 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.32 +0.06 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.57 +0.06 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 +0.06 78 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
28JAN27 4.30 P 0.20 0.20 0.20 0.22 +0.03 19 12 12 +12
28JAN27 4.40 P 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.35 +0.04 18 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.44 +0.06 20 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.72 +0.06 22 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.07 +0.06 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.32 +0.06 34 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.57 +0.06 39 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.02 19 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 +0.03 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.04 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.04 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.05 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.06 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.05 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.05 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 +0.06 21 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.06 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.06 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 +0.06 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.06 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.06 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.32 +0.06 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.57 +0.06 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.82 +0.06 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.07 +0.06 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.32 +0.06 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.57 +0.06 56 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 +0.02 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.04 20 0 329 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.04 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.05 20 0 674 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 +0.04 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 +0.05 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 +0.06 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.56 +0.06 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.05 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.06 19 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 +0.06 20 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 +0.06 22 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 +0.06 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.57 +0.06 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.82 +0.06 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.06 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 +0.06 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.06 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.82 +0.06 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.07 +0.06 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.16 +0.02 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.35 +0.03 17 0 100 0
29SEP27 4.20 P 0.00 0.00 0.00 0.41 +0.03 17 0 65 0
29SEP27 4.30 P 0.00 0.00 0.00 0.48 +0.04 17 0 70 0
29SEP27 4.40 P 0.00 0.00 0.00 0.55 +0.04 17 0 140 0
29SEP27 4.50 P 0.00 0.00 0.00 0.62 +0.04 16 0 111 0
29SEP27 4.60 P 0.00 0.00 0.00 0.70 +0.04 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.78 +0.05 15 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.86 +0.04 14 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.95 +0.05 13 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.04 +0.06 12 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
TOTAL PUT 12 8,291 +12
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$ 3.065
29OCT26 2.20 C 0.00 0.00 0.00 0.88 -0.09 152 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.78 -0.09 135 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 -0.09 119 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.58 -0.09 103 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.48 -0.09 87 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.38 -0.09 71 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 -0.09 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 -0.09 39 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.04 29 0 33 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 204 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 29 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.89 -0.08 72 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.79 -0.09 64 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.69 -0.09 56 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.59 -0.09 48 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 -0.09 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 -0.09 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 -0.08 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 180 0
27NOV26 3.10 C 0.09 0.09 0.09 0.10 -0.05 29 4 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.04 28 0 195 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.03 30 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.02 29 0 500 0
27NOV26 3.50 C 0.03 0.03 0.03 0.01 -0.02 28 10 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 817 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.09 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 -0.09 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 -0.09 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 -0.09 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 -0.09 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 -0.08 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.08 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.07 25 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.04 27 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.03 28 0 182 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.04 26 0 761 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.02 28 0 115 0
30DEC26 3.70 C 0.03 0.03 0.03 0.01 -0.02 26 20 82 -20
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC26 6.50 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 0.01 0.00 84 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.81 -0.08 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.71 -0.09 37 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.61 -0.09 32 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.51 -0.09 27 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.42 -0.09 25 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.27 -0.08 25 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.21 -0.07 25 0 0 0
28JAN27 3.10 C 0.17 0.17 0.17 0.16 -0.06 25 30 30 +30
28JAN27 3.20 C 0.00 0.00 0.00 0.12 -0.04 26 0 120 0
28JAN27 3.30 C 0.00 0.00 0.00 0.09 -0.04 26 0 70 0
28JAN27 3.40 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
28JAN27 3.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.09 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 -0.10 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.71 -0.10 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 -0.08 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 -0.08 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.09 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.08 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.08 22 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.20 -0.05 24 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.03 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.03 25 0 722 0
30MAR27 3.50 C 0.09 0.09 0.09 0.08 -0.02 25 50 50 +50
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.02 25 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.02 24 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.60 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 0.01 0.00 33 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 0.94 -0.09 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.74 -0.10 24 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.10 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.09 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.49 -0.09 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 -0.09 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.07 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.07 23 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.06 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.05 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.03 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.03 24 0 325 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 -0.03 24 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.02 24 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 37 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.02 24 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 -0.02 23 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 -0.02 21 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 -0.09 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.85 -0.09 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 -0.10 24 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 -0.10 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.58 -0.10 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.51 -0.09 24 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.44 -0.08 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.38 -0.07 23 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.32 -0.07 23 100 100 +100
29SEP27 3.10 C 0.00 0.00 0.00 0.27 -0.07 23 100 100 +100
29SEP27 3.20 C 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 -0.05 23 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.05 22 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 -0.04 22 0 15 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 -0.02 23 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 87 0
29SEP27 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 22 0
TOTAL CALL 314 13,657 +260
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 0.00 127 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.04 30 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 +0.06 25 0 286 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 +0.09 38 0 1,388 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 +0.09 49 0 145 -324
29OCT26 3.50 P 0.00 0.00 0.00 0.44 +0.09 60 0 57 -300
29OCT26 3.60 P 0.00 0.00 0.00 0.54 +0.10 69 0 0 -143
29OCT26 3.70 P 0.00 0.00 0.00 0.64 +0.10 78 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.74 +0.10 87 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.84 +0.10 96 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.94 +0.10 104 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.04 +0.10 111 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.14 +0.10 119 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.24 +0.10 126 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.34 +0.10 133 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.44 +0.10 140 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 60 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 +0.04 27 0 180 0
27NOV26 3.20 P 0.00 0.00 0.00 0.18 +0.05 26 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.26 +0.06 27 0 3,584 0
27NOV26 3.40 P 0.00 0.00 0.00 0.35 +0.08 30 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.44 +0.08 29 0 219 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 +0.09 34 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.64 +0.09 38 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 +0.10 43 0 90 -2
27NOV26 3.90 P 0.00 0.00 0.00 0.84 +0.10 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.94 +0.10 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.04 +0.10 54 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.14 +0.10 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.24 +0.10 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.34 +0.10 64 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.44 +0.10 68 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.80 P 0.03 0.03 0.03 0.04 +0.02 27 100 130 +100
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.02 25 0 160 0
30DEC26 3.00 P 0.10 0.10 0.10 0.09 +0.02 24 50 499 +50
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.04 26 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.04 26 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.06 28 0 266 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 +0.07 28 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.08 30 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.07 26 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.08 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.09 33 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 +0.10 36 0 0 -5
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.10 39 0 11 -35
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.10 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.10 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.24 +0.10 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.10 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.44 +0.10 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 +0.10 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.10 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.74 +0.10 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.84 +0.10 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.94 +0.10 64 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.19 +0.10 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.44 +0.10 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.69 +0.10 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.94 +0.10 83 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.19 +0.10 87 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.44 +0.10 91 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.69 +0.10 94 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.94 +0.10 98 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.19 +0.10 102 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.44 +0.10 105 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.18 +0.06 27 0 2 0
28JAN27 3.20 P 0.00 0.00 0.00 0.23 +0.05 25 0 40 0
28JAN27 3.30 P 0.00 0.00 0.00 0.31 +0.07 28 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.47 +0.08 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.55 +0.08 27 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.74 +0.08 29 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.84 +0.09 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.94 +0.10 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.04 +0.10 37 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.14 +0.10 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.02 23 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.05 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.06 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.07 25 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 +0.07 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.09 27 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.09 27 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.09 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 +0.09 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 +0.08 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.09 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.10 31 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 +0.10 33 0 0 -10
30MAR27 4.30 P 0.00 0.00 0.00 1.24 +0.10 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.10 37 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 +0.10 39 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 +0.10 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.64 +0.10 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.74 +0.10 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.84 +0.10 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.94 +0.10 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.19 +0.10 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.44 +0.10 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.69 +0.10 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.94 +0.10 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.19 +0.10 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.44 +0.10 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.69 +0.10 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.94 +0.10 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.19 +0.10 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.44 +0.10 77 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 2.80 P 0.07 0.08 0.07 0.11 +0.03 24 900 1,600 +900
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.03 23 0 430 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.04 23 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.04 23 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 +0.06 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 +0.06 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.51 +0.07 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 +0.07 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.68 +0.08 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.76 +0.07 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 +0.07 26 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 +0.08 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.04 +0.09 27 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 +0.09 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 +0.10 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.34 +0.10 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.44 +0.10 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 +0.10 35 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 +0.02 22 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 +0.02 21 0 1,000 0
29SEP27 2.90 P 0.17 0.17 0.17 0.19 +0.03 22 5 325 +5
29SEP27 3.00 P 0.00 0.00 0.00 0.23 +0.03 21 100 190 +100
29SEP27 3.10 P 0.26 0.27 0.26 0.29 +0.05 22 116 165 +116
29SEP27 3.20 P 0.00 0.00 0.00 0.34 +0.04 21 0 11 0
29SEP27 3.30 P 0.40 0.40 0.40 0.41 +0.06 21 10 40 +10
29SEP27 3.40 P 0.00 0.00 0.00 0.48 +0.06 21 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.56 +0.06 22 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.64 +0.07 22 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.72 +0.07 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.81 +0.08 23 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.89 +0.07 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.98 +0.08 22 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 1.07 +0.08 22 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.16 +0.08 22 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.25 +0.08 21 0 0 0
TOTAL PUT 1,281 22,083 +462
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$ 29.420
29OCT26 19.50 C 0.00 0.00 0.00 9.92 -0.91 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.51 -0.82 156 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.50 -0.83 135 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.51 -0.82 122 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.43 -0.91 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.48 -0.86 82 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.44 -0.82 48 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.44 -0.82 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.47 -0.80 38 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 1.58 -0.73 38 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 0.84 -0.61 36 0 785 0
29OCT26 30.00 C 0.50 0.51 0.36 0.37 -0.42 37 98 1,151 +19
29OCT26 31.00 C 0.00 0.00 0.00 0.13 -0.22 37 0 585 0
29OCT26 32.00 C 0.08 0.08 0.05 0.04 -0.09 38 37 1,048 -37
29OCT26 33.00 C 0.03 0.03 0.03 0.01 -0.03 38 20 4,796 -20
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 421 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 470 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 422 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.01 -0.85 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.60 -0.77 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.50 -0.87 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.55 -0.83 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.59 -0.79 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.62 -0.79 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.68 -0.70 42 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.72 -0.74 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 2.92 -0.67 36 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 2.21 -0.59 36 0 141 0
27NOV26 29.00 C 0.00 0.00 0.00 1.59 -0.52 36 0 280 0
27NOV26 30.00 C 1.13 1.13 1.13 1.10 -0.45 35 9 2,304 -4
27NOV26 31.00 C 0.00 0.00 0.00 0.77 -0.34 36 0 219 0
27NOV26 32.00 C 0.57 0.57 0.57 0.51 -0.23 36 1 2,939 0
27NOV26 33.00 C 0.33 0.33 0.33 0.33 -0.16 37 2 322 0
27NOV26 34.00 C 0.21 0.21 0.21 0.20 -0.11 37 6 323 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 518 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 538 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 261 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.53 -0.91 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.06 -0.88 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.60 -0.84 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.57 -0.89 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.59 -0.89 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.64 -0.87 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.72 -0.84 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.84 -0.75 34 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 4.08 -0.65 36 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 -0.59 36 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 2.69 -0.53 35 0 299 0
30DEC26 29.00 C 2.18 2.18 2.18 2.13 -0.47 35 15 329 +15
30DEC26 30.00 C 1.83 1.83 1.64 1.65 -0.41 35 90 1,202 -34
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.36 35 0 1,552 0
30DEC26 32.00 C 1.03 1.03 0.95 0.94 -0.29 35 36 1,670 +30
30DEC26 33.00 C 0.75 0.82 0.68 0.70 -0.22 36 81 819 +8
30DEC26 34.00 C 0.51 0.51 0.51 0.52 -0.15 36 1 678 +1
30DEC26 35.00 C 0.37 0.37 0.37 0.38 -0.11 36 4 526 +4
30DEC26 36.00 C 0.27 0.30 0.27 0.27 -0.08 36 52 1,421 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 376 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 37 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 9.74 -0.78 48 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.78 -0.77 45 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.87 -0.72 44 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.88 -0.76 39 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.00 -0.72 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.11 -0.69 35 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.35 -0.64 35 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.66 -0.59 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.99 -0.58 34 0 44 0
28JAN27 29.00 C 0.00 0.00 0.00 2.49 -0.48 35 0 27 0
28JAN27 30.00 C 0.00 0.00 0.00 2.00 -0.44 35 0 76 0
28JAN27 31.00 C 0.00 0.00 0.00 1.61 -0.37 35 0 365 0
28JAN27 32.00 C 0.00 0.00 0.00 1.28 -0.32 35 0 263 0
28JAN27 33.00 C 0.00 0.00 0.00 1.01 -0.27 35 0 167 0
28JAN27 34.00 C 0.00 0.00 0.00 0.81 -0.20 36 0 391 0
28JAN27 35.00 C 0.70 0.70 0.70 0.62 -0.16 36 4 21 +4
28JAN27 36.00 C 0.00 0.00 0.00 0.47 -0.13 36 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.36 -0.10 36 0 52 0
28JAN27 38.00 C 0.00 0.00 0.00 0.27 -0.08 36 0 9 0
28JAN27 39.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 10.38 -0.82 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.91 -0.81 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.00 -0.77 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.11 -0.75 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.24 -0.73 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.38 -0.73 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.62 -0.69 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.92 -0.63 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.29 -0.58 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.69 -0.55 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.18 -0.50 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.72 -0.46 36 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 -0.41 36 0 36 0
30MAR27 32.00 C 0.00 0.00 0.00 1.98 -0.36 36 0 43 0
30MAR27 33.00 C 1.74 1.74 1.68 1.67 -0.32 36 3 18 +1
30MAR27 34.00 C 1.47 1.47 1.47 1.41 -0.28 36 1 57 0
30MAR27 35.00 C 1.12 1.12 1.12 1.17 -0.25 36 10 381 -10
30MAR27 36.00 C 0.00 0.00 0.00 0.97 -0.21 36 0 160 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 -0.18 36 0 38 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 -0.15 36 0 7 0
30MAR27 39.00 C 0.62 0.62 0.62 0.54 -0.10 36 2 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 -0.09 36 0 50 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 130 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 10.68 -0.77 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.23 -0.75 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.36 -0.74 41 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.51 -0.73 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.66 -0.75 38 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.91 -0.71 38 0 30 0
29JUN27 25.00 C 6.10 6.10 6.10 6.28 -0.60 38 1 30 -1
29JUN27 26.00 C 0.00 0.00 0.00 5.56 -0.63 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.97 -0.50 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.41 -0.46 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.92 -0.42 37 0 12 0
29JUN27 30.00 C 3.72 3.72 3.63 3.48 -0.45 37 30 75 +30
29JUN27 31.00 C 0.00 0.00 0.00 3.08 -0.31 37 0 28 0
29JUN27 32.00 C 2.84 2.84 2.82 2.72 -0.28 38 30 58 +30
29JUN27 33.00 C 2.32 2.32 2.32 2.39 -0.23 38 15 48 +15
29JUN27 34.00 C 2.21 2.21 2.21 2.08 -0.30 37 15 39 +15
29JUN27 35.00 C 0.00 0.00 0.00 1.83 -0.24 37 0 480 0
29JUN27 36.00 C 0.00 0.00 0.00 1.58 -0.24 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 -0.19 37 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.19 -0.14 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.12 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.90 -0.10 37 0 15 0
29JUN27 41.00 C 0.94 0.94 0.94 0.76 -0.11 37 1 50 -1
29JUN27 42.00 C 0.00 0.00 0.00 0.67 -0.07 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.57 -0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 10.73 -0.78 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.30 -0.76 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.46 -0.73 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.66 -0.70 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.83 -0.74 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.14 -0.68 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.48 -0.65 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.79 -0.69 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.25 -0.59 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.74 -0.57 36 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.27 -0.55 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.88 -0.46 37 0 3,049 0
29SEP27 31.00 C 0.00 0.00 0.00 3.49 -0.43 37 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 3.14 -0.42 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.81 -0.40 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.55 -0.32 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.30 -0.29 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.04 -0.30 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 1.85 -0.25 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.61 -0.27 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.46 -0.17 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.31 -0.18 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.16 -0.18 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.04 -0.15 37 0 1 0
TOTAL CALL 564 42,210 +65
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 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 89 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 462 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 1,244 0
29OCT26 28.00 P 0.19 0.19 0.17 0.15 +0.10 39 12 1,217 -2
29OCT26 29.00 P 0.34 0.49 0.34 0.43 +0.24 38 74 1,750 0
29OCT26 30.00 P 0.70 1.03 0.70 0.98 +0.47 40 22 1,636 -7
29OCT26 31.00 P 1.42 1.42 1.42 1.70 +0.61 37 1 1,158 0
29OCT26 32.00 P 0.00 0.00 0.00 2.61 +0.74 38 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 3.58 +0.80 0 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 4.58 +0.82 0 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.58 +0.82 0 0 120 -9
29OCT26 36.00 P 0.00 0.00 0.00 6.63 +0.87 83 0 35 0
29OCT26 37.00 P 0.00 0.00 0.00 7.58 +0.82 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.58 +0.82 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.58 +0.82 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.58 +0.82 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.58 +0.82 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.58 +0.82 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.58 +0.82 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.58 +0.82 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 469 0
27NOV26 25.00 P 0.00 0.00 0.00 0.11 +0.05 37 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.23 +0.09 37 0 775 0
27NOV26 27.00 P 0.37 0.43 0.37 0.43 +0.16 37 28 10,695 -3
27NOV26 28.00 P 0.71 0.77 0.65 0.72 +0.25 37 337 1,150 +174
27NOV26 29.00 P 1.15 1.19 1.10 1.13 +0.34 37 92 1,039 +34
27NOV26 30.00 P 1.36 1.68 1.36 1.68 +0.46 38 52 1,003 +12
27NOV26 31.00 P 0.00 0.00 0.00 2.31 +0.56 38 0 485 0
27NOV26 32.00 P 0.00 0.00 0.00 3.00 +0.58 36 0 265 0
27NOV26 33.00 P 0.00 0.00 0.00 3.82 +0.66 36 0 174 0
27NOV26 34.00 P 0.00 0.00 0.00 4.73 +0.75 38 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.67 +0.80 39 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.63 +0.82 41 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.58 +0.81 0 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.65 +0.89 51 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.58 +0.82 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.58 +0.82 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.58 +0.82 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.58 +0.82 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.58 +0.82 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.61 +0.85 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 +0.07 36 0 185 0
30DEC26 25.00 P 0.00 0.00 0.00 0.31 +0.11 36 0 437 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 +0.17 36 0 2,450 0
30DEC26 27.00 P 0.79 0.80 0.79 0.77 +0.24 36 59 621 +35
30DEC26 28.00 P 1.01 1.16 0.96 1.12 +0.29 36 303 1,375 -50
30DEC26 29.00 P 1.38 1.61 1.38 1.55 +0.37 36 143 746 +65
30DEC26 30.00 P 1.86 2.05 1.86 2.10 +0.49 36 55 568 +15
30DEC26 31.00 P 0.00 0.00 0.00 2.69 +0.52 36 0 919 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 +0.58 36 0 1,243 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 +0.65 36 0 430 0
30DEC26 34.00 P 0.00 0.00 0.00 4.94 +0.69 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.92 +0.84 40 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 +0.66 32 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.66 +0.79 37 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.65 +0.86 39 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.64 +0.87 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.60 +0.84 41 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.65 +0.89 48 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.63 +0.87 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.66 +0.90 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.62 +0.86 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.66 +0.90 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.62 +0.86 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.61 +0.85 59 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.19 +0.06 35 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.32 +0.10 36 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.49 +0.14 35 0 163 0
28JAN27 26.00 P 0.00 0.00 0.00 0.72 +0.19 35 0 80 0
28JAN27 27.00 P 0.87 1.00 0.87 1.02 +0.25 35 103 236 -47
28JAN27 28.00 P 0.00 0.00 0.00 1.41 +0.33 35 0 102 0
28JAN27 29.00 P 1.66 1.66 1.66 1.86 +0.38 35 15 23 +15
28JAN27 30.00 P 2.09 2.23 2.09 2.39 +0.44 35 39 231 0
28JAN27 31.00 P 2.74 3.03 2.74 3.01 +0.53 36 43 83 +43
28JAN27 32.00 P 0.00 0.00 0.00 3.64 +0.54 35 0 62 0
28JAN27 33.00 P 0.00 0.00 0.00 4.36 +0.59 35 0 57 0
28JAN27 34.00 P 0.00 0.00 0.00 5.14 +0.64 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 6.00 +0.71 36 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.82 +0.69 35 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.71 +0.71 34 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 8.65 +0.75 35 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.64 +0.82 37 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.60 +0.83 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.07 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.10 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.61 +0.13 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.85 +0.18 35 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 1.14 +0.22 35 0 145 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 +0.26 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.92 +0.32 36 0 100 0
30MAR27 29.00 P 0.00 0.00 0.00 2.38 +0.36 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.92 +0.42 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 +0.47 36 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 +0.42 35 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.81 +0.50 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.54 +0.55 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.37 +0.60 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.20 +0.67 36 0 175 0
30MAR27 37.00 P 0.00 0.00 0.00 8.04 +0.70 36 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.91 +0.72 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.82 +0.76 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.66 +0.70 34 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.65 +0.77 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.63 +0.80 37 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.66 +0.90 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.62 +0.85 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.66 +0.90 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.62 +0.86 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.61 +0.85 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 +0.07 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.42 +0.09 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.59 +0.12 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 +0.15 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 +0.16 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.29 +0.19 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.62 +0.23 36 0 249 0
29JUN27 26.00 P 0.00 0.00 0.00 2.00 +0.25 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.44 +0.30 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.92 +0.35 36 0 90 0
29JUN27 29.00 P 0.00 0.00 0.00 3.45 +0.37 36 0 162 0
29JUN27 30.00 P 0.00 0.00 0.00 4.01 +0.40 36 0 75 0
29JUN27 31.00 P 4.71 4.71 4.71 4.63 +0.44 36 15 103 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.32 +0.51 37 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.02 +0.55 37 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.74 +0.57 37 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.51 +0.61 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.28 +0.63 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.10 +0.66 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.94 +0.70 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.76 +0.69 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.63 +0.71 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.50 +0.73 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.40 +0.75 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.29 +0.76 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.20 +0.77 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.07 +0.73 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.98 +0.73 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.57 +0.09 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.63 +0.07 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.82 +0.11 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.09 +0.17 37 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.35 +0.13 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.68 +0.20 36 0 30 0
29SEP27 25.00 P 0.00 0.00 0.00 2.09 +0.26 37 0 25 0
29SEP27 26.00 P 0.00 0.00 0.00 2.47 +0.26 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.93 +0.29 36 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.44 +0.35 37 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 4.02 +0.39 37 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.57 +0.43 37 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 5.18 +0.45 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.87 +0.50 37 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.55 +0.52 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.25 +0.55 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.98 +0.57 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.74 +0.60 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.51 +0.60 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.33 +0.64 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.16 +0.67 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.99 +0.68 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.84 +0.69 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.70 +0.70 37 0 0 0
TOTAL PUT 1,393 41,858 +290
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$ 18.730
29OCT26 12.00 C 0.00 0.00 0.00 6.74 -0.47 118 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.24 -0.47 107 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.74 -0.47 96 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.24 -0.47 85 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.74 -0.47 75 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.25 -0.46 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.74 -0.47 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.24 -0.47 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.74 -0.47 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.24 -0.47 0 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 1.74 -0.47 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.25 -0.46 27 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.78 -0.44 25 0 15 0
29OCT26 18.50 C 0.51 0.51 0.38 0.39 -0.36 24 75 127 +75
29OCT26 19.00 C 0.21 0.21 0.19 0.14 -0.26 23 30 86 +30
29OCT26 19.50 C 0.06 0.06 0.06 0.04 -0.11 24 2 156 +2
29OCT26 20.00 C 0.02 0.02 0.02 0.01 -0.03 26 24 251 -24
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.27 -0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.77 -0.44 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.27 -0.48 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.78 -0.52 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.28 -0.54 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.79 -0.55 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.30 -0.46 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.83 -0.45 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.40 -0.41 23 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.01 -0.37 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.67 -0.33 22 0 61 0
27NOV26 19.00 C 0.43 0.45 0.43 0.43 -0.23 22 16 54 -14
27NOV26 19.50 C 0.00 0.00 0.00 0.26 -0.16 22 0 61 0
27NOV26 20.00 C 0.17 0.17 0.17 0.15 -0.11 23 2 100 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 78 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 61 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.82 -0.50 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.34 -0.44 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.81 -0.51 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.31 -0.48 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.84 -0.49 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.36 -0.48 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 -0.50 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.34 -0.54 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.86 -0.48 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.39 -0.45 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.96 -0.42 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.38 22 0 165 0
30DEC26 18.00 C 1.30 1.30 1.19 1.19 -0.35 21 32 90 +21
30DEC26 18.50 C 1.00 1.00 1.00 0.88 -0.30 21 15 44 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.25 21 0 113 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.20 21 0 157 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.13 22 0 344 0
30DEC26 21.00 C 0.16 0.16 0.16 0.13 -0.07 22 5 358 0
30DEC26 22.00 C 0.10 0.10 0.08 0.05 -0.03 22 4 72 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 200 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.41 - 30 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 3.93 -0.49 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.40 -0.52 22 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.93 -0.45 21 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.48 -0.43 21 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.07 -0.40 21 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.68 -0.38 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.33 -0.35 21 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.02 -0.32 21 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.77 -0.28 21 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.57 -0.23 21 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.42 -0.19 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.22 -0.10 22 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 5 0
28JAN27 23.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 5 0
28JAN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.94 -0.51 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.41 -0.47 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.99 -0.49 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.43 -0.56 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.94 -0.55 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.55 -0.48 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.07 -0.46 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.63 -0.46 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.11 -0.43 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.70 -0.41 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.32 -0.39 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.96 -0.37 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.63 -0.35 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 -0.32 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 -0.30 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 -0.26 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.21 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.16 22 0 52 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 -0.11 22 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.07 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.07 -0.50 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.59 -0.50 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.11 -0.50 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.63 -0.50 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.13 -0.53 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.67 -0.52 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.15 -0.58 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.82 -0.34 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.31 -0.54 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 2.93 -0.50 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.57 -0.38 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.23 -0.36 23 0 13 0
29JUN27 18.00 C 1.96 1.96 1.96 1.91 -0.35 23 15 82 +1
29JUN27 18.50 C 0.00 0.00 0.00 1.64 -0.32 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 -0.31 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.18 -0.26 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.99 -0.24 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 -0.17 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 -0.13 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.11 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.08 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 7 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.13 -0.53 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.71 -0.48 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.28 -0.46 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.86 -0.46 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.42 -0.48 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.06 -0.44 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.68 -0.41 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.35 -0.41 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.06 -0.39 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.81 -0.29 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.57 -0.28 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.38 -0.24 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.19 -0.23 23 0 1 0
29SEP27 21.00 C 0.88 0.88 0.88 0.89 -0.19 23 1 1 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.65 -0.16 23 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 -0.13 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.36 -0.10 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
TOTAL CALL 221 4,353 +107
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 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 85 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29OCT26 17.50 P 0.02 0.02 0.02 0.01 0.00 27 3 155 0
29OCT26 18.00 P 0.06 0.06 0.06 0.04 +0.03 25 6 152 -6
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.10 24 0 161 0
29OCT26 19.00 P 0.00 0.00 0.00 0.42 +0.25 26 0 143 0
29OCT26 19.50 P 0.70 0.84 0.70 0.82 +0.37 28 54 107 -30
29OCT26 20.00 P 0.00 0.00 0.00 1.27 +0.44 0 0 109 0
29OCT26 21.00 P 0.00 0.00 0.00 2.27 +0.47 0 0 12 0
29OCT26 22.00 P 0.00 0.00 0.00 3.29 +0.49 65 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.29 +0.49 79 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.27 +0.47 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.27 +0.47 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.27 +0.47 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.27 +0.47 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.27 +0.47 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.27 +0.47 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 24 0
27NOV26 17.00 P 0.07 0.07 0.07 0.05 +0.03 23 15 53 +15
27NOV26 17.50 P 0.08 0.13 0.08 0.12 +0.06 23 12 36 +10
27NOV26 18.00 P 0.20 0.20 0.20 0.23 +0.11 23 1 53 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.41 +0.17 23 0 68 0
27NOV26 19.00 P 0.60 0.60 0.60 0.67 +0.25 23 15 106 0
27NOV26 19.50 P 0.00 0.00 0.00 0.98 +0.29 22 0 80 0
27NOV26 20.00 P 0.00 0.00 0.00 1.37 +0.35 22 0 58 0
27NOV26 21.00 P 2.20 2.20 2.20 2.34 +0.51 30 10 21 -10
27NOV26 22.00 P 0.00 0.00 0.00 3.29 +0.49 32 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.29 +0.49 39 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.29 +0.49 45 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.29 +0.49 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.29 +0.49 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.27 +0.44 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.28 +0.48 64 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.27 +0.47 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 141 0
30DEC26 16.50 P 0.10 0.10 0.10 0.07 +0.03 22 18 33 +18
30DEC26 17.00 P 0.13 0.13 0.13 0.12 +0.04 21 15 261 +15
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.09 22 0 182 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 +0.12 21 0 92 0
30DEC26 18.50 P 0.48 0.48 0.48 0.56 +0.18 22 500 537 +500
30DEC26 19.00 P 0.77 0.77 0.77 0.83 +0.26 22 1 119 -1
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.30 22 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 +0.33 22 0 275 0
30DEC26 21.00 P 0.00 0.00 0.00 2.34 +0.43 23 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.29 +0.48 25 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.29 +0.49 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.29 +0.49 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.29 +0.49 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.29 +0.49 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.27 +0.44 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.29 +0.49 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.27 +0.47 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.27 +0.47 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.27 +0.47 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.12 +0.05 22 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 43 0
28JAN27 17.50 P 0.00 0.00 0.00 0.31 +0.10 21 0 5 0
28JAN27 18.00 P 0.00 0.00 0.00 0.47 +0.13 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.67 +0.18 21 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.93 +0.24 22 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 1.24 +0.29 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.56 +0.30 21 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.36 +0.39 21 0 7 0
28JAN27 22.00 P 0.00 0.00 0.00 3.29 +0.45 22 0 15 0
28JAN27 23.00 P 0.00 0.00 0.00 4.29 +0.49 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.29 +0.49 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.29 +0.49 35 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.29 +0.49 39 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.27 +0.44 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.29 +0.49 46 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 10.27 +0.47 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.03 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.06 22 0 17 0
30MAR27 17.00 P 0.34 0.34 0.34 0.36 +0.08 22 16 51 +16
30MAR27 17.50 P 0.00 0.00 0.00 0.50 +0.10 22 0 56 0
30MAR27 18.00 P 0.62 0.62 0.62 0.68 +0.15 22 2 11 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.18 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 +0.24 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.26 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.75 +0.28 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 +0.33 22 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 +0.39 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.29 +0.46 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.29 +0.49 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.29 +0.49 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.29 +0.49 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.27 +0.44 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.29 +0.49 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.27 +0.47 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.27 +0.47 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.27 +0.47 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 +0.06 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.06 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 +0.08 23 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 +0.08 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.92 +0.13 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 +0.16 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.43 +0.22 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.71 +0.24 23 0 12 0
29JUN27 19.50 P 1.99 1.99 1.96 2.03 +0.28 24 30 74 +30
29JUN27 20.00 P 0.00 0.00 0.00 2.32 +0.27 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.04 +0.32 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.87 +0.40 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.73 +0.42 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.64 +0.45 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.54 +0.46 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.49 +0.49 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.44 +0.50 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.40 +0.50 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.33 +0.47 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.33 +0.48 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.28 +0.48 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 +0.05 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 +0.06 24 0 36 0
29SEP27 15.50 P 0.52 0.52 0.52 0.50 +0.08 24 1 1 +1
29SEP27 16.00 P 0.00 0.00 0.00 0.64 +0.09 24 0 4 0
29SEP27 16.50 P 0.00 0.00 0.00 0.80 +0.10 24 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.00 +0.14 24 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 +0.15 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 +0.18 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.71 +0.20 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.99 +0.21 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 +0.25 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.56 +0.19 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.35 +0.39 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.14 +0.45 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.98 +0.37 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.87 +0.41 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.77 +0.43 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.51 +0.43 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.61 +0.47 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 9.58 +0.51 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.50 +0.60 31 0 0 0
TOTAL PUT 699 4,636 +559
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$ 13.780
29OCT26 9.00 C 0.00 0.00 0.00 4.82 -0.25 168 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.57 -0.25 159 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.32 -0.25 149 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.04 -0.28 102 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.82 -0.25 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.32 -0.25 114 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.83 -0.24 103 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.32 -0.25 81 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.79 -0.28 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.29 -0.28 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.79 -0.28 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.34 -0.25 20 0 0 0
29OCT26 14.00 C 0.09 0.09 0.09 0.07 -0.13 19 10 17 +8
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.03 22 0 23 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 396 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.82 -0.25 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.57 -0.25 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.32 -0.25 54 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.07 -0.25 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.82 -0.25 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.32 -0.25 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.83 -0.24 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.32 -0.28 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.82 -0.28 18 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.34 -0.27 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.89 -0.24 19 0 0 0
27NOV26 13.50 C 0.50 0.55 0.50 0.52 -0.19 19 4 4 +4
27NOV26 14.00 C 0.28 0.28 0.26 0.25 -0.12 19 2 141 +1
27NOV26 14.50 C 0.09 0.11 0.09 0.10 -0.07 18 9 248 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 246 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 140 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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
30DEC26 9.00 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.32 -0.25 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 -0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.24 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.34 -0.28 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 -0.27 19 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.26 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 -0.23 19 0 0 0
30DEC26 13.50 C 0.65 0.65 0.55 0.62 -0.17 20 4 4 +4
30DEC26 14.00 C 0.36 0.37 0.33 0.34 -0.12 19 9 15 +9
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.07 19 0 5 0
30DEC26 15.00 C 0.09 0.09 0.09 0.08 -0.05 19 1 243 -1
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 31 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 4.32 -0.25 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.32 -0.25 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.83 -0.24 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.34 -0.28 18 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.85 -0.28 18 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.38 -0.27 18 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.96 -0.24 18 0 0 0
28JAN27 13.50 C 0.63 0.63 0.63 0.63 -0.19 18 3 2 +2
28JAN27 14.00 C 0.39 0.39 0.39 0.36 -0.14 18 1 7 +1
28JAN27 14.50 C 0.00 0.00 0.00 0.20 -0.09 18 0 4 0
28JAN27 15.00 C 0.00 0.00 0.00 0.10 -0.07 18 0 17 0
28JAN27 15.50 C 0.00 0.00 0.00 0.05 -0.04 18 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 21 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
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.32 -0.25 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 -0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.83 -0.24 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.34 -0.28 17 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.28 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 -0.27 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.25 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.19 17 0 0 0
30MAR27 14.00 C 0.50 0.51 0.50 0.46 -0.13 17 2 6 +2
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.12 17 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.09 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.07 17 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.32 -0.25 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.32 -0.25 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.84 -0.24 18 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 -0.27 19 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.93 -0.25 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.54 -0.23 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.21 -0.20 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 -0.21 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 -0.14 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 -0.11 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 -0.09 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP27 9.00 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.57 -0.25 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.32 -0.25 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.33 -0.24 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.87 -0.23 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.45 -0.25 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.06 -0.23 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.72 -0.21 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.41 -0.19 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.11 -0.21 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.89 -0.15 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.70 -0.13 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.54 -0.12 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.42 -0.09 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 45 2,628 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 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 79 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 13.50 P 0.04 0.04 0.04 0.06 +0.04 21 2 45 +2
29OCT26 14.00 P 0.23 0.24 0.21 0.29 +0.15 21 51 71 +34
29OCT26 14.50 P 0.70 0.70 0.70 0.72 +0.24 0 2 76 -2
29OCT26 15.00 P 0.00 0.00 0.00 1.22 +0.28 0 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.72 +0.28 0 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 2.22 +0.28 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.72 +0.28 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.22 +0.28 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.72 +0.28 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.22 +0.28 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.72 +0.28 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.72 +0.28 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.22 +0.28 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.22 +0.28 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 9.22 +0.28 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 10.22 +0.28 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 52 0
27NOV26 13.50 P 0.18 0.18 0.18 0.20 +0.09 19 160 195 +160
27NOV26 14.00 P 0.41 0.41 0.40 0.45 +0.16 20 45 121 +15
27NOV26 14.50 P 0.76 0.76 0.76 0.77 +0.18 17 1 65 0
27NOV26 15.00 P 0.00 0.00 0.00 1.23 +0.26 19 0 22 0
27NOV26 15.50 P 0.00 0.00 0.00 1.72 +0.28 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.22 +0.28 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.72 +0.28 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.22 +0.28 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.72 +0.28 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.22 +0.28 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.72 +0.28 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.72 +0.28 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.22 +0.28 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.22 +0.28 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 9.22 +0.28 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 10.22 +0.28 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 93 0
30DEC26 12.00 P 0.08 0.08 0.08 0.05 +0.03 20 2 339 0
30DEC26 12.50 P 0.11 0.11 0.11 0.12 +0.05 19 5 73 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.10 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.13 19 0 24 0
30DEC26 14.00 P 0.80 0.80 0.80 0.80 +0.20 20 2 31 -2
30DEC26 14.50 P 0.00 0.00 0.00 1.15 +0.20 19 0 4 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 +0.26 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 +0.27 19 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.29 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 3.04 +0.29 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 +0.25 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 +0.25 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.52 +0.24 26 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 5.02 +0.25 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 +0.25 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 +0.25 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.51 +0.25 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.51 +0.26 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.50 +0.24 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.50 +0.25 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.49 +0.25 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.49 +0.25 57 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 262 0
28JAN27 12.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 92 0
28JAN27 12.50 P 0.00 0.00 0.00 0.15 +0.04 18 0 11 0
28JAN27 13.00 P 0.00 0.00 0.00 0.30 +0.07 18 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.52 +0.10 18 0 9 0
28JAN27 14.00 P 0.00 0.00 0.00 0.81 +0.13 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.18 +0.19 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.60 +0.18 18 0 4 0
28JAN27 15.50 P 0.00 0.00 0.00 2.06 +0.25 18 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.56 +0.29 21 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.05 +0.24 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.54 +0.24 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.03 +0.25 25 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.52 +0.24 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.02 +0.25 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.52 +0.25 30 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 6.01 +0.24 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.51 +0.24 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.51 +0.25 38 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 8.50 +0.24 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.06 0.06 0.06 0.02 0.00 17 2 5 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 +0.04 17 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.37 +0.06 17 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 +0.09 17 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 +0.08 16 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 +0.17 17 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.63 +0.20 17 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.23 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.58 +0.28 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 +0.24 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 +0.24 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.03 +0.24 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 +0.25 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.02 +0.25 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.52 +0.25 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.01 +0.24 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.51 +0.24 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.51 +0.25 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.50 +0.24 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.50 +0.25 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.49 +0.25 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.49 +0.25 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.07 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.56 +0.09 19 0 0 0
29JUN27 13.50 P 0.81 0.81 0.81 0.80 +0.12 19 2 2 +2
29JUN27 14.00 P 0.00 0.00 0.00 1.09 +0.16 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 +0.17 18 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 +0.20 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 2.16 +0.22 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.63 +0.27 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.09 +0.23 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.56 +0.23 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.04 +0.24 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.53 +0.24 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.02 +0.24 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.52 +0.25 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.02 +0.25 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.51 +0.24 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.51 +0.25 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.50 +0.24 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.50 +0.25 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.49 +0.25 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.49 +0.25 37 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 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 3 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.04 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.48 +0.07 19 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 0.68 +0.10 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.92 +0.12 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 1.20 +0.14 20 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.48 +0.12 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.84 +0.19 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.23 +0.21 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.65 +0.23 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.12 +0.21 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.58 +0.22 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.05 +0.23 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.54 +0.23 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.03 +0.24 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.52 +0.24 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.02 +0.24 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.51 +0.24 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.51 +0.24 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.50 +0.24 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.50 +0.24 31 0 0 0
TOTAL PUT 274 3,369 +216
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$ 39.000
29OCT26 31.00 C 0.00 0.00 0.00 8.15 -1.16 106 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.02 -1.28 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.02 -1.22 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.02 -1.22 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.03 -1.22 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.06 -1.19 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 2.15 -1.12 35 0 0 0
29OCT26 38.00 C 1.80 1.80 1.80 1.36 -0.99 34 3 3 +3
29OCT26 39.00 C 1.01 1.01 1.01 0.77 -0.76 35 5 18 -2
29OCT26 40.00 C 0.00 0.00 0.00 0.36 -0.51 34 1,000 1,020 +1,000
29OCT26 41.00 C 0.16 0.22 0.14 0.15 -0.30 34 96 181 +71
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.14 35 0 120 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 504 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 435 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 457 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 701 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 274 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 579 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 418 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 371 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.27 - 50 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 7.12 - 29 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 6.15 -1.19 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.21 -1.16 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.31 -1.10 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.47 -1.03 29 0 0 0
27NOV26 37.00 C 2.61 2.61 2.61 2.72 -0.92 29 15 15 +15
27NOV26 38.00 C 2.01 2.01 2.01 2.06 -0.83 29 15 15 +15
27NOV26 39.00 C 1.46 1.54 1.46 1.52 -0.67 29 16 16 +1
27NOV26 40.00 C 0.98 1.16 0.98 1.05 -0.55 29 37 52 +22
27NOV26 41.00 C 0.63 0.73 0.63 0.71 -0.42 29 31 129 +14
27NOV26 42.00 C 0.44 0.54 0.44 0.47 -0.30 29 66 413 -45
27NOV26 43.00 C 0.29 0.29 0.29 0.30 -0.21 29 15 340 -15
27NOV26 44.00 C 0.26 0.26 0.21 0.19 -0.13 29 47 442 +45
27NOV26 45.00 C 0.00 0.00 0.00 0.12 -0.09 30 0 366 0
27NOV26 46.00 C 0.18 0.18 0.09 0.07 -0.06 30 37 269 +30
27NOV26 47.00 C 0.10 0.10 0.07 0.04 -0.03 30 15 189 -7
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 279 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 112 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 391 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.34 -1.30 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.36 -1.30 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.41 -1.27 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.27 -1.43 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.35 -1.37 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.46 -1.29 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.62 -1.04 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.85 -0.95 27 0 0 0
30DEC26 37.00 C 3.19 3.19 3.19 3.21 -0.80 28 15 15 +15
30DEC26 38.00 C 2.56 2.56 2.56 2.56 -0.77 28 3 3 +3
30DEC26 39.00 C 1.99 1.99 1.98 1.98 -0.68 27 8 29 +8
30DEC26 40.00 C 1.46 1.54 1.46 1.54 -0.57 27 21 126 +6
30DEC26 41.00 C 1.40 1.40 1.16 1.16 -0.45 27 28 213 0
30DEC26 42.00 C 0.92 0.92 0.87 0.87 -0.38 27 78 256 -1
30DEC26 43.00 C 0.69 0.69 0.69 0.62 -0.31 27 15 259 -15
30DEC26 44.00 C 0.57 0.57 0.48 0.46 -0.22 27 17 293 -17
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.17 27 0 575 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.12 27 0 467 0
30DEC26 47.00 C 0.25 0.25 0.15 0.16 -0.08 28 40 301 -25
30DEC26 48.00 C 0.20 0.20 0.20 0.11 -0.05 28 32 262 0
30DEC26 49.00 C 0.12 0.12 0.10 0.07 -0.04 27 22 309 -22
30DEC26 50.00 C 0.14 0.14 0.14 0.05 -0.03 28 8 151 0
30DEC26 52.50 C 0.05 0.05 0.05 0.01 -0.02 26 4 116 -4
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 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 50 0
28JAN27 31.00 C 0.00 0.00 0.00 8.56 - 35 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 7.44 - 27 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 6.55 -1.32 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.71 -1.04 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 4.91 -0.97 27 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 4.18 -0.89 27 0 0 0
28JAN27 37.00 C 3.38 3.38 3.38 3.55 -0.76 28 15 15 +15
28JAN27 38.00 C 2.87 2.87 2.87 2.92 -0.70 27 15 15 +15
28JAN27 39.00 C 2.45 2.48 2.21 2.40 -0.63 27 179 139 +100
28JAN27 40.00 C 2.01 2.04 1.80 1.90 -0.57 27 112 91 +46
28JAN27 41.00 C 1.47 1.61 1.47 1.53 -0.46 27 21 93 +21
28JAN27 42.00 C 0.00 0.00 0.00 1.19 -0.40 27 0 165 0
28JAN27 43.00 C 0.00 0.00 0.00 0.93 -0.32 27 0 123 0
28JAN27 44.00 C 0.00 0.00 0.00 0.72 -0.26 27 0 251 0
28JAN27 45.00 C 0.65 0.65 0.65 0.55 -0.21 27 2 152 +2
28JAN27 46.00 C 0.00 0.00 0.00 0.43 -0.14 27 0 16 0
28JAN27 47.00 C 0.00 0.00 0.00 0.32 -0.11 27 0 77 0
28JAN27 48.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 19 0
28JAN27 49.00 C 0.00 0.00 0.00 0.17 -0.06 27 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 46 0
28JAN27 52.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.89 -1.21 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.01 -1.15 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.99 -1.27 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.21 -1.19 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.47 -1.10 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.79 -0.84 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 4.22 -0.71 28 544 544 +544
30MAR27 38.00 C 3.57 3.57 3.57 3.57 -0.78 27 6 21 +6
30MAR27 39.00 C 0.00 0.00 0.00 3.10 -0.64 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 2.63 -0.57 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 2.22 -0.49 27 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 1.86 -0.43 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 1.56 -0.36 27 0 200 0
30MAR27 44.00 C 0.00 0.00 0.00 1.30 -0.30 27 0 171 0
30MAR27 45.00 C 0.00 0.00 0.00 1.08 -0.26 27 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 0.88 -0.22 27 0 281 0
30MAR27 47.00 C 0.80 0.80 0.80 0.72 -0.18 27 2 214 +2
30MAR27 48.00 C 0.00 0.00 0.00 0.58 -0.15 27 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 -0.12 27 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 -0.10 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.21 -0.05 27 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 9.40 -1.24 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.58 -1.22 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.80 -1.18 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 6.92 -1.27 27 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 6.24 -1.21 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.60 -1.15 27 0 0 0
29JUN27 37.00 C 4.83 4.83 4.83 5.01 -0.90 27 15 15 +15
29JUN27 38.00 C 4.39 4.55 4.26 4.41 -0.91 27 310 310 +310
29JUN27 39.00 C 0.00 0.00 0.00 3.89 -0.87 27 150 150 +150
29JUN27 40.00 C 3.63 3.63 3.55 3.42 -0.96 27 30 120 +30
29JUN27 41.00 C 3.20 3.20 3.20 3.00 -0.78 27 15 81 +15
29JUN27 42.00 C 2.72 2.72 2.72 2.62 -0.73 27 100 211 +76
29JUN27 43.00 C 0.00 0.00 0.00 2.29 -0.58 27 0 188 0
29JUN27 44.00 C 2.08 2.08 2.08 1.99 -0.54 27 15 230 +14
29JUN27 45.00 C 1.81 1.81 1.70 1.73 -0.49 27 16 135 +15
29JUN27 46.00 C 0.00 0.00 0.00 1.59 -0.36 28 0 175 0
29JUN27 47.00 C 0.00 0.00 0.00 1.37 -0.33 27 0 135 0
29JUN27 48.00 C 0.00 0.00 0.00 1.18 -0.30 27 0 148 0
29JUN27 49.00 C 0.00 0.00 0.00 1.01 -0.28 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 0.87 -0.25 27 0 287 0
29JUN27 52.50 C 0.00 0.00 0.00 0.58 -0.19 27 0 17 0
29JUN27 55.00 C 0.00 0.00 0.00 0.39 -0.16 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.25 -0.13 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 -0.09 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.06 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 43 0
29SEP27 31.00 C 0.00 0.00 0.00 9.52 - 31 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 8.69 - 30 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 7.93 -1.05 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.99 -1.22 27 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.32 -1.15 27 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.70 -1.09 27 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.28 -0.85 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.73 -0.81 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.23 -0.74 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.77 -0.70 28 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 3.36 -0.63 28 0 115 0
29SEP27 42.00 C 0.00 0.00 0.00 2.97 -0.60 27 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 2.64 -0.53 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 2.31 -0.52 27 0 81 0
29SEP27 45.00 C 0.00 0.00 0.00 2.05 -0.45 27 0 136 0
29SEP27 46.00 C 0.00 0.00 0.00 1.80 -0.41 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 1.58 -0.38 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.39 -0.33 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.20 -0.28 27 0 19 0
29SEP27 50.00 C 0.00 0.00 0.00 1.06 -0.23 27 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 0.76 -0.17 27 0 16 0
29SEP27 55.00 C 0.74 0.74 0.68 0.53 -0.14 27 25 31 +25
29SEP27 57.50 C 0.56 0.56 0.56 0.37 -0.10 27 14 16 0
29SEP27 60.00 C 0.48 0.48 0.48 0.26 -0.08 27 19 70 0
29SEP27 62.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 29 0
29SEP27 65.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
TOTAL CALL 3,294 21,599 +2,496
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 222 0
29OCT26 37.00 P 0.06 0.13 0.06 0.13 +0.10 35 31 269 +31
29OCT26 38.00 P 0.30 0.44 0.29 0.35 +0.25 35 154 111 +3
29OCT26 39.00 P 0.47 0.75 0.47 0.74 +0.45 34 276 599 +195
29OCT26 40.00 P 0.75 1.09 0.75 1.35 +0.71 34 111 678 -1
29OCT26 41.00 P 0.00 0.00 0.00 2.13 +0.95 34 0 1,082 0
29OCT26 42.00 P 2.80 2.80 2.80 3.04 +1.09 35 2 715 -2
29OCT26 43.00 P 4.12 4.12 4.12 4.00 +1.17 0 1 1,743 -1
29OCT26 44.00 P 5.20 5.20 5.20 5.15 +1.36 66 3 700 -3
29OCT26 45.00 P 0.00 0.00 0.00 6.00 +1.22 0 0 304 0
29OCT26 46.00 P 0.00 0.00 0.00 7.00 +1.22 0 0 60 -76
29OCT26 47.00 P 0.00 0.00 0.00 8.00 +1.22 0 0 44 0
29OCT26 48.00 P 0.00 0.00 0.00 9.00 +1.22 0 0 31 0
29OCT26 49.00 P 0.00 0.00 0.00 10.00 +1.22 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.00 +1.22 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.50 +1.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.00 +1.22 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.50 +1.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.00 +1.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.50 +1.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.00 +1.22 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
27NOV26 33.00 P 0.09 0.10 0.09 0.05 +0.03 30 30 30 +30
27NOV26 34.00 P 0.14 0.16 0.14 0.10 +0.06 29 18 34 +18
27NOV26 35.00 P 0.27 0.27 0.26 0.20 +0.12 29 8 35 0
27NOV26 36.00 P 0.34 0.40 0.34 0.37 +0.20 30 67 169 +45
27NOV26 37.00 P 0.55 0.64 0.55 0.62 +0.31 30 21 185 +18
27NOV26 38.00 P 0.82 0.98 0.82 0.96 +0.42 29 24 189 +21
27NOV26 39.00 P 1.29 1.39 1.29 1.39 +0.54 29 21 133 +12
27NOV26 40.00 P 1.95 1.95 1.95 1.91 +0.65 28 1 318 -1
27NOV26 41.00 P 2.00 2.50 2.00 2.63 +0.86 29 24 325 -14
27NOV26 42.00 P 0.00 0.00 0.00 3.38 +0.94 29 0 395 0
27NOV26 43.00 P 4.00 4.00 4.00 4.21 +1.02 29 29 703 0
27NOV26 44.00 P 0.00 0.00 0.00 5.15 +1.15 31 0 369 0
27NOV26 45.00 P 0.00 0.00 0.00 6.04 +1.15 29 0 462 0
27NOV26 46.00 P 0.00 0.00 0.00 7.01 +1.19 29 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 8.00 +1.21 0 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 9.00 +1.22 0 0 47 -135
27NOV26 49.00 P 0.00 0.00 0.00 10.00 +1.22 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.00 +1.22 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.50 +1.22 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.00 +1.22 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.50 +1.22 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.00 +1.22 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.50 +1.22 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 26.00 +1.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 32 0
30DEC26 33.00 P 0.17 0.22 0.16 0.15 +0.08 27 52 98 +38
30DEC26 34.00 P 0.32 0.32 0.32 0.26 +0.13 27 15 18 +2
30DEC26 35.00 P 0.48 0.48 0.48 0.43 +0.20 28 6 173 +6
30DEC26 36.00 P 0.61 0.68 0.61 0.65 +0.27 28 279 286 +79
30DEC26 37.00 P 0.87 0.97 0.87 0.96 +0.37 28 406 443 +381
30DEC26 38.00 P 1.20 1.20 1.20 1.33 +0.46 28 2 142 0
30DEC26 39.00 P 1.59 1.82 1.59 1.79 +0.57 28 128 620 +117
30DEC26 40.00 P 2.25 2.25 2.22 2.31 +0.69 27 215 646 -215
30DEC26 41.00 P 0.00 0.00 0.00 2.94 +0.78 27 0 668 0
30DEC26 42.00 P 0.00 0.00 0.00 3.66 +0.87 27 0 209 0
30DEC26 43.00 P 0.00 0.00 0.00 4.43 +0.95 27 0 452 0
30DEC26 44.00 P 0.00 0.00 0.00 5.27 +1.03 27 0 171 0
30DEC26 45.00 P 5.96 5.96 5.94 6.15 +1.08 27 32 331 -1
30DEC26 46.00 P 0.00 0.00 0.00 7.07 +1.13 27 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 8.02 +1.16 27 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 9.00 +1.19 0 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 10.00 +1.22 0 0 0 -46
30DEC26 50.00 P 0.00 0.00 0.00 11.00 +1.22 0 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 13.50 +1.22 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.00 +1.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.50 +1.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.00 +1.22 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.50 +1.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.00 +1.22 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.50 +1.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.00 +1.22 0 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.10 - 27 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.17 - 27 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.28 +0.14 27 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.43 +0.20 27 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.63 +0.26 27 0 2 0
28JAN27 36.00 P 0.61 0.85 0.61 0.90 +0.35 27 71 54 +54
28JAN27 37.00 P 0.00 0.00 0.00 1.22 +0.42 27 0 45 0
28JAN27 38.00 P 1.65 1.65 1.52 1.60 +0.49 27 3 138 +3
28JAN27 39.00 P 1.79 2.04 1.79 2.06 +0.58 27 30 174 0
28JAN27 40.00 P 2.15 2.68 2.15 2.59 +0.67 27 58 221 +40
28JAN27 41.00 P 0.00 0.00 0.00 3.21 +0.78 27 0 265 0
28JAN27 42.00 P 0.00 0.00 0.00 3.89 +0.85 27 0 90 0
28JAN27 43.00 P 0.00 0.00 0.00 4.66 +0.95 27 0 209 0
28JAN27 44.00 P 0.00 0.00 0.00 5.45 +1.01 27 0 227 0
28JAN27 45.00 P 0.00 0.00 0.00 6.29 +1.07 27 0 229 0
28JAN27 46.00 P 0.00 0.00 0.00 7.17 +1.11 27 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 8.09 +1.15 27 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 9.04 +1.18 27 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 10.01 +1.20 27 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 11.00 +1.22 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 13.50 +1.22 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 16.00 +1.22 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 18.50 +1.22 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 +0.12 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.39 +0.15 27 0 4,006 0
30MAR27 33.00 P 0.00 0.00 0.00 0.56 +0.21 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.77 +0.27 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 1.02 +0.33 27 0 43 0
30MAR27 36.00 P 0.00 0.00 0.00 1.34 +0.41 27 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 1.69 +0.46 27 1,182 1,220 +1,182
30MAR27 38.00 P 1.68 1.68 1.68 2.09 +0.53 27 4 41 +4
30MAR27 39.00 P 0.00 0.00 0.00 2.56 +0.60 27 0 31 0
30MAR27 40.00 P 2.80 2.80 2.80 3.09 +0.68 27 200 231 0
30MAR27 41.00 P 0.00 0.00 0.00 3.66 +0.73 26 0 33 0
30MAR27 42.00 P 0.00 0.00 0.00 4.32 +0.81 27 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 5.05 +0.90 27 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 5.80 +0.94 27 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 6.58 +0.99 27 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 7.42 +1.05 27 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 8.18 +1.20 25 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 9.07 +1.01 24 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 10.10 +1.15 27 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 11.04 +1.17 27 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 13.50 +1.22 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.00 +1.22 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.50 +1.22 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.00 +1.22 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.50 +1.22 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.00 +1.22 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.50 +1.22 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.00 +1.22 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.56 +0.10 27 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.75 +0.14 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.97 +0.16 27 0 6 0
29JUN27 34.00 P 0.00 0.00 0.00 1.23 +0.23 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 1.55 +0.29 28 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 +0.38 28 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 +0.43 28 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 2.77 +0.53 28 150 150 +150
29JUN27 39.00 P 3.10 3.10 3.10 3.26 +0.56 28 151 151 +151
29JUN27 40.00 P 3.39 3.50 3.39 3.79 +0.56 28 90 358 +83
29JUN27 41.00 P 3.96 4.04 3.96 4.41 +0.64 28 60 75 +45
29JUN27 42.00 P 0.00 0.00 0.00 4.92 +0.73 27 0 171 0
29JUN27 43.00 P 5.46 5.46 5.46 5.58 +0.79 27 30 490 +30
29JUN27 44.00 P 6.21 6.21 6.21 6.29 +0.88 27 1 274 +1
29JUN27 45.00 P 0.00 0.00 0.00 7.10 +1.01 28 0 615 0
29JUN27 46.00 P 0.00 0.00 0.00 7.87 +1.08 28 0 376 0
29JUN27 47.00 P 0.00 0.00 0.00 8.67 +1.14 28 0 495 0
29JUN27 48.00 P 0.00 0.00 0.00 9.49 +1.20 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 10.34 +1.25 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 11.21 +1.29 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 13.55 +1.10 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.00 +1.22 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.50 +1.22 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.00 +1.22 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.50 +1.22 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.00 +1.22 0 0 0 0
29SEP27 31.00 P 0.97 0.97 0.97 0.98 - 27 71 71 -
29SEP27 32.00 P 0.00 0.00 0.00 1.24 - 27 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 1.51 +0.28 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.83 +0.31 26 0 10 0
29SEP27 35.00 P 2.22 2.22 2.22 2.20 +0.37 26 1,002 1,065 +1,000
29SEP27 36.00 P 0.00 0.00 0.00 2.61 +0.41 26 0 48 0
29SEP27 37.00 P 0.00 0.00 0.00 3.05 +0.46 26 1 3 +1
29SEP27 38.00 P 0.00 0.00 0.00 3.54 +0.50 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 4.06 +0.56 26 3 3 +3
29SEP27 40.00 P 4.44 4.44 4.44 4.62 +0.59 26 8 58 +8
29SEP27 41.00 P 0.00 0.00 0.00 5.22 +0.66 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 5.84 +0.68 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 6.50 +0.74 25 0 42 0
29SEP27 44.00 P 0.00 0.00 0.00 7.18 +0.76 25 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 7.91 +0.82 25 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 8.64 +0.84 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 9.41 +0.88 24 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 10.19 +0.92 24 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 10.99 +0.93 23 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 11.81 +0.97 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.93 +1.03 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.14 +0.63 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.92 +1.14 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.27 +1.17 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 23.65 +1.19 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 26.05 +1.21 27 0 0 0
TOTAL PUT 5,071 31,864 +3,256
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$ 8.355
29OCT26 4.90 C 0.00 0.00 0.00 3.46 -0.38 148 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.36 -0.39 143 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.11 -0.38 129 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.86 -0.38 116 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.61 -0.38 103 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.36 -0.39 91 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.11 -0.39 80 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.86 -0.39 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.61 -0.39 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.36 -0.38 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.11 -0.39 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.87 -0.37 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.67 -0.30 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.46 -0.28 52 0 0 0
29OCT26 8.25 C 0.23 0.29 0.23 0.29 -0.25 50 60 60 +60
29OCT26 8.50 C 0.20 0.20 0.13 0.17 -0.18 50 693 756 +182
29OCT26 8.75 C 0.19 0.19 0.08 0.09 -0.12 49 355 868 +122
29OCT26 9.00 C 0.07 0.07 0.04 0.05 -0.06 52 610 858 -480
29OCT26 9.25 C 0.04 0.04 0.03 0.03 -0.04 55 545 654 -108
29OCT26 9.50 C 0.04 0.04 0.02 0.01 -0.02 52 519 1,963 -371
29OCT26 9.75 C 0.02 0.02 0.02 0.01 -0.01 60 10 1,215 -10
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,047 0
29OCT26 10.50 C 0.01 0.01 0.01 0.01 0.00 83 2 816 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,081 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 450 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.38 -0.38 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.11 -0.41 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.88 -0.41 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.64 -0.41 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.48 -0.33 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.32 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.08 -0.25 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.88 -0.26 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.72 -0.23 49 0 0 0
27NOV26 8.25 C 0.70 0.70 0.62 0.58 -0.20 49 30 45 +30
27NOV26 8.50 C 0.51 0.51 0.50 0.46 -0.17 49 200 245 +140
27NOV26 8.75 C 0.48 0.48 0.34 0.36 -0.14 48 205 344 +185
27NOV26 9.00 C 0.26 0.29 0.26 0.28 -0.11 49 6 805 -1
27NOV26 9.25 C 0.22 0.22 0.22 0.22 -0.09 49 100 554 -25
27NOV26 9.50 C 0.25 0.25 0.17 0.17 -0.07 50 363 938 -252
27NOV26 9.75 C 0.16 0.17 0.13 0.12 -0.07 49 455 2,255 -335
27NOV26 10.00 C 0.13 0.14 0.10 0.09 -0.05 49 76 884 +60
27NOV26 10.50 C 0.10 0.10 0.07 0.05 -0.03 50 190 3,974 +13
27NOV26 11.00 C 0.05 0.05 0.05 0.03 -0.01 51 123 695 +2
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 53 0 1,281 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 358 0
27NOV26 12.50 C 0.02 0.02 0.02 0.01 0.00 58 5 331 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 430 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 3.59 -0.39 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.49 -0.39 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 -0.39 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.11 -0.43 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.86 -0.45 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 -0.42 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 -0.43 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 -0.41 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.42 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 -0.40 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.55 -0.35 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.36 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.25 46 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 -0.27 46 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.89 -0.21 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.19 47 0 513 0
30DEC26 8.50 C 0.65 0.69 0.61 0.64 -0.17 47 235 684 0
30DEC26 8.75 C 0.58 0.58 0.52 0.53 -0.15 46 229 986 +200
30DEC26 9.00 C 0.54 0.54 0.42 0.45 -0.12 47 206 525 +157
30DEC26 9.25 C 0.35 0.39 0.34 0.37 -0.11 46 316 734 +233
30DEC26 9.50 C 0.35 0.35 0.30 0.32 -0.08 48 405 1,830 +400
30DEC26 9.75 C 0.30 0.30 0.26 0.26 -0.08 47 444 978 -383
30DEC26 10.00 C 0.26 0.26 0.21 0.21 -0.07 47 17 928 -3
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.05 47 0 1,487 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 1,524 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 759 0
30DEC26 12.00 C 0.09 0.09 0.09 0.04 -0.01 48 10 2,237 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 50 0 1,336 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1,036 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 296 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,299 0
28JAN27 6.50 C 2.14 2.14 2.14 2.05 -0.36 47 1 1 +1
28JAN27 6.75 C 0.00 0.00 0.00 1.80 -0.40 42 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.62 -0.37 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.45 -0.34 45 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.28 -0.32 44 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.16 -0.26 47 0 0 0
28JAN27 8.00 C 1.06 1.06 1.06 1.02 -0.24 47 12 12 +12
28JAN27 8.25 C 0.95 0.95 0.95 0.89 -0.20 46 9 9 +9
28JAN27 8.50 C 0.74 0.74 0.74 0.77 -0.18 46 100 130 +85
28JAN27 8.75 C 0.74 0.74 0.64 0.67 -0.16 46 400 441 +381
28JAN27 9.00 C 0.00 0.00 0.00 0.58 -0.14 46 0 15 0
28JAN27 9.25 C 0.55 0.56 0.55 0.50 -0.13 46 400 416 +400
28JAN27 9.50 C 0.48 0.48 0.48 0.44 -0.10 47 1 416 +1
28JAN27 9.75 C 0.37 0.37 0.37 0.37 -0.09 47 16 2,840 +16
28JAN27 10.00 C 0.37 0.37 0.34 0.32 -0.09 47 401 410 -232
28JAN27 10.50 C 0.28 0.28 0.26 0.23 -0.07 47 401 257 -169
28JAN27 11.00 C 0.21 0.21 0.21 0.16 -0.06 46 724 993 +724
28JAN27 11.50 C 0.15 0.15 0.15 0.12 -0.04 47 400 507 +116
28JAN27 12.00 C 0.13 0.13 0.13 0.08 -0.03 47 400 120 -245
28JAN27 12.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 213 0
28JAN27 13.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 1,325 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 475 0
28JAN27 14.00 C 0.07 0.07 0.07 0.02 -0.01 47 400 960 +400
28JAN27 14.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 3.64 -0.43 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.55 -0.42 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.46 -0.36 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.23 -0.36 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.01 -0.40 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.79 -0.40 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.58 -0.39 46 0 93 0
30MAR27 6.25 C 0.00 0.00 0.00 2.42 -0.34 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 -0.37 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.99 -0.36 45 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.83 -0.33 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.31 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.50 -0.28 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.40 -0.24 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.26 -0.21 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 -0.19 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 -0.17 47 0 174 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 -0.16 47 0 534 0
30MAR27 9.00 C 0.88 0.88 0.88 0.83 -0.15 47 15 405 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.13 47 0 282 0
30MAR27 9.50 C 0.72 0.72 0.72 0.67 -0.12 47 1 238 0
30MAR27 9.75 C 0.69 0.69 0.69 0.61 -0.10 48 400 300 -340
30MAR27 10.00 C 0.58 0.58 0.52 0.55 -0.09 48 664 1,703 +324
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.08 48 0 757 0
30MAR27 11.00 C 0.40 0.40 0.40 0.34 -0.07 47 3 125 -3
30MAR27 11.50 C 0.32 0.32 0.32 0.27 -0.06 47 1 431 -1
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 457 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 126 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 222 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 375 0
29JUN27 4.80 C 0.00 0.00 0.00 3.77 -0.35 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.68 -0.32 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.60 -0.31 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.38 -0.33 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.14 -0.34 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.98 -0.29 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.77 -0.29 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.56 -0.31 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.38 -0.30 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.22 -0.31 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.04 -0.32 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.90 -0.29 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.76 -0.27 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.61 -0.28 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 -0.22 48 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 -0.22 48 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.30 -0.19 48 0 16 0
29JUN27 8.75 C 0.00 0.00 0.00 1.19 -0.19 48 0 31 0
29JUN27 9.00 C 0.00 0.00 0.00 1.10 -0.17 48 0 45 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 -0.16 48 0 60 0
29JUN27 9.50 C 0.99 0.99 0.99 0.92 -0.16 48 1 172 +1
29JUN27 9.75 C 0.92 0.92 0.92 0.85 -0.14 48 15 261 +15
29JUN27 10.00 C 0.88 0.88 0.79 0.78 -0.13 48 86 554 +71
29JUN27 10.50 C 0.00 0.00 0.00 0.65 -0.12 47 0 244 0
29JUN27 11.00 C 0.63 0.63 0.63 0.55 -0.10 48 4 292 -4
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.08 47 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.08 47 0 61 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.06 47 0 124 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 -0.06 47 0 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.05 47 0 15 0
29JUN27 14.00 C 0.29 0.29 0.29 0.18 -0.05 47 20 52 -20
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.51 -0.31 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.35 -0.30 49 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.20 -0.28 49 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.06 -0.27 49 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.93 -0.26 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.81 -0.24 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.69 -0.23 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.58 -0.22 49 0 30 0
29SEP27 8.50 C 1.68 1.68 1.57 1.47 -0.20 48 90 120 +90
29SEP27 8.75 C 0.00 0.00 0.00 1.37 -0.21 48 0 136 0
29SEP27 9.00 C 0.00 0.00 0.00 1.28 -0.19 48 0 30 0
29SEP27 9.25 C 0.00 0.00 0.00 1.20 -0.17 48 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.11 -0.18 48 0 45 0
29SEP27 9.75 C 0.00 0.00 0.00 1.04 -0.17 48 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 0.97 -0.15 48 0 160 0
29SEP27 10.50 C 0.94 0.94 0.94 0.84 -0.15 48 6 115 0
29SEP27 11.00 C 0.84 0.84 0.84 0.73 -0.13 48 4 47 +4
29SEP27 11.50 C 0.00 0.00 0.00 0.64 -0.11 48 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 22 0
29SEP27 12.50 C 0.61 0.61 0.61 0.48 -0.09 48 3 25 0
29SEP27 13.00 C 0.55 0.55 0.55 0.42 -0.08 48 5 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.37 -0.07 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.31 -0.07 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.28 -0.05 48 0 2 0
TOTAL CALL 11,392 66,629 +1,462
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 182 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 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 0.00 147 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 388 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 70 10 443 -10
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,135 0
29OCT26 7.50 P 0.02 0.03 0.02 0.02 +0.01 54 71 902 +36
29OCT26 7.75 P 0.04 0.06 0.04 0.05 +0.04 54 537 1,041 +410
29OCT26 8.00 P 0.05 0.11 0.05 0.09 +0.06 50 203 632 -2
29OCT26 8.25 P 0.17 0.20 0.17 0.18 +0.11 50 508 720 +256
29OCT26 8.50 P 0.21 0.34 0.21 0.30 +0.15 47 126 643 -71
29OCT26 8.75 P 0.52 0.55 0.47 0.48 +0.22 49 424 869 -391
29OCT26 9.00 P 0.43 0.43 0.43 0.69 +0.27 51 200 1,627 0
29OCT26 9.25 P 0.92 0.94 0.92 0.92 +0.30 55 28 650 0
29OCT26 9.50 P 0.00 0.00 0.00 1.15 +0.30 50 0 667 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 +0.31 58 0 595 0
29OCT26 10.00 P 0.00 0.00 0.00 1.66 +0.32 77 0 205 0
29OCT26 10.50 P 2.12 2.21 2.12 2.15 +0.35 81 9 28 -3
29OCT26 11.00 P 0.00 0.00 0.00 2.68 +0.38 125 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 +0.36 122 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.42 179 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.16 +0.36 148 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.71 +0.41 202 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.18 +0.38 193 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.66 +0.36 181 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 6.20 +0.40 231 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 189 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 +0.03 51 0 621 0
27NOV26 7.00 P 0.10 0.10 0.10 0.08 +0.04 50 76 799 -61
27NOV26 7.25 P 0.12 0.13 0.12 0.12 +0.05 50 20 713 +20
27NOV26 7.50 P 0.18 0.18 0.18 0.17 +0.07 49 2 8,051 -2
27NOV26 7.75 P 0.20 0.26 0.20 0.25 +0.10 49 41 10,642 0
27NOV26 8.00 P 0.27 0.36 0.27 0.34 +0.12 49 749 2,661 +268
27NOV26 8.25 P 0.40 0.41 0.40 0.45 +0.14 49 13 675 +13
27NOV26 8.50 P 0.40 0.62 0.40 0.58 +0.17 48 411 953 +3
27NOV26 8.75 P 0.72 0.77 0.72 0.74 +0.20 49 401 1,097 0
27NOV26 9.00 P 0.89 0.89 0.89 0.91 +0.23 50 25 315 +25
27NOV26 9.25 P 0.00 0.00 0.00 1.10 +0.26 50 0 321 0
27NOV26 9.50 P 1.33 1.33 1.33 1.30 +0.28 51 1 579 0
27NOV26 9.75 P 0.00 0.00 0.00 1.52 +0.28 53 0 331 0
27NOV26 10.00 P 0.00 0.00 0.00 1.72 +0.30 50 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 2.24 +0.34 63 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.73 +0.41 70 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 3.23 +0.43 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.72 +0.42 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.16 +0.36 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.71 +0.41 93 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.19 +0.39 94 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.71 +0.41 105 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 6.20 +0.40 107 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.02 47 0 1,159 0
30DEC26 6.50 P 0.08 0.08 0.08 0.08 +0.03 48 320 802 -216
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.05 48 0 914 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.06 47 0 511 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.08 48 0 10,416 0
30DEC26 7.50 P 0.27 0.31 0.27 0.30 +0.10 47 179 202 +5
30DEC26 7.75 P 0.39 0.39 0.39 0.39 +0.12 47 43 474 +43
30DEC26 8.00 P 0.42 0.42 0.42 0.49 +0.13 47 200 1,329 +35
30DEC26 8.25 P 0.61 0.61 0.61 0.61 +0.15 47 11 785 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.17 47 0 829 0
30DEC26 8.75 P 0.82 0.89 0.82 0.88 +0.19 46 290 1,462 -150
30DEC26 9.00 P 0.85 0.85 0.85 1.05 +0.21 47 200 1,160 -136
30DEC26 9.25 P 0.00 0.00 0.00 1.23 +0.23 47 0 585 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 +0.27 50 0 1,008 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 +0.29 51 0 356 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 +0.36 52 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 +0.36 51 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.40 57 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.32 58 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.74 +0.43 65 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.41 66 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.71 +0.38 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.19 +0.36 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 +0.39 79 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 6.20 +0.37 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.70 +0.40 85 0 14 0
28JAN27 6.50 P 0.14 0.16 0.14 0.13 +0.04 46 85 87 +85
28JAN27 6.75 P 0.19 0.21 0.19 0.18 +0.05 47 30 115 +15
28JAN27 7.00 P 0.00 0.00 0.00 0.24 +0.07 47 0 180 0
28JAN27 7.25 P 0.32 0.32 0.32 0.32 +0.09 47 150 280 +150
28JAN27 7.50 P 0.40 0.40 0.40 0.40 +0.10 47 150 165 +35
28JAN27 7.75 P 0.42 0.47 0.42 0.49 +0.11 46 115 455 +50
28JAN27 8.00 P 0.00 0.00 0.00 0.60 +0.13 47 0 516 0
28JAN27 8.25 P 0.00 0.00 0.00 0.72 +0.15 46 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.86 +0.18 47 0 415 0
28JAN27 8.75 P 0.00 0.00 0.00 1.00 +0.18 46 0 440 0
28JAN27 9.00 P 0.00 0.00 0.00 1.16 +0.20 46 0 311 0
28JAN27 9.25 P 0.00 0.00 0.00 1.33 +0.22 47 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.52 +0.24 47 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.73 +0.27 49 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.94 +0.28 50 0 39 0
28JAN27 10.50 P 0.00 0.00 0.00 2.37 +0.36 52 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.82 +0.39 54 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 3.29 +0.38 56 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.76 +0.43 58 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.23 +0.43 59 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.72 +0.39 62 0 0 0
28JAN27 13.50 P 5.14 5.14 5.14 5.22 +0.39 66 160 160 +160
28JAN27 14.00 P 0.00 0.00 0.00 5.71 +0.39 68 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 6.20 +0.37 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 14 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 425 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.02 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.03 48 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.03 47 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.05 47 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.07 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.08 48 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.10 48 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 +0.10 47 0 725 0
30MAR27 7.50 P 0.59 0.59 0.59 0.57 +0.11 46 15 858 -15
30MAR27 7.75 P 0.00 0.00 0.00 0.69 +0.13 47 0 6,447 0
30MAR27 8.00 P 0.81 0.81 0.81 0.79 +0.13 46 13 6,864 0
30MAR27 8.25 P 0.83 0.83 0.83 0.92 +0.15 47 13 11,375 0
30MAR27 8.50 P 0.96 1.07 0.96 1.06 +0.17 47 415 497 -255
30MAR27 8.75 P 1.13 1.13 1.13 1.20 +0.18 46 15 830 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 +0.19 47 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 +0.21 47 0 591 0
30MAR27 9.50 P 1.72 1.72 1.72 1.71 +0.23 47 147 363 +96
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.24 47 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.23 48 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.30 50 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 +0.34 51 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 +0.31 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.82 +0.38 52 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.28 +0.39 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.76 +0.41 55 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 5.23 +0.39 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.73 +0.41 59 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 6.21 +0.38 59 0 6 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.03 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.03 48 0 77 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 459 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 +0.04 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 31 0
29JUN27 5.75 P 0.26 0.26 0.26 0.26 +0.06 47 2 41 +2
29JUN27 6.00 P 0.00 0.00 0.00 0.32 +0.06 47 0 127 0
29JUN27 6.25 P 0.00 0.00 0.00 0.40 +0.08 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 +0.09 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 +0.10 47 0 48 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 +0.11 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 +0.10 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.84 +0.12 46 0 90 0
29JUN27 7.75 P 0.00 0.00 0.00 0.97 +0.14 46 0 15 0
29JUN27 8.00 P 1.05 1.05 1.05 1.08 +0.14 45 1 44 +1
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.16 45 0 89 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 +0.17 45 0 16 0
29JUN27 8.75 P 1.53 1.53 1.53 1.50 +0.17 45 292 489 +292
29JUN27 9.00 P 0.00 0.00 0.00 1.66 +0.19 45 0 45 0
29JUN27 9.25 P 0.00 0.00 0.00 1.83 +0.20 45 0 284 0
29JUN27 9.50 P 0.00 0.00 0.00 2.01 +0.22 46 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.19 +0.25 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.39 +0.28 46 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.77 +0.30 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.19 +0.35 47 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.57 +0.32 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.01 +0.35 47 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 4.45 +0.36 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.89 +0.36 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.33 +0.36 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.79 +0.37 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.24 +0.38 46 0 0 0
29SEP27 6.50 P 0.62 0.62 0.62 0.63 +0.10 48 5 30 +5
29SEP27 6.75 P 0.00 0.00 0.00 0.71 +0.10 47 0 22 0
29SEP27 7.00 P 0.00 0.00 0.00 0.81 +0.10 47 0 21 0
29SEP27 7.25 P 0.00 0.00 0.00 0.91 +0.11 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.03 +0.12 46 0 21 0
29SEP27 7.75 P 1.09 1.09 1.09 1.15 +0.13 46 3 143 +3
29SEP27 8.00 P 0.00 0.00 0.00 1.28 +0.13 46 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.41 +0.14 46 0 22 0
29SEP27 8.50 P 1.56 1.56 1.56 1.56 +0.16 46 30 50 +30
29SEP27 8.75 P 0.00 0.00 0.00 1.71 +0.16 46 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.87 +0.18 46 0 82 0
29SEP27 9.25 P 0.00 0.00 0.00 2.01 +0.16 45 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.22 +0.21 46 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.41 +0.20 47 0 288 0
29SEP27 10.00 P 0.00 0.00 0.00 2.59 +0.27 47 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.97 +0.30 47 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 3.36 +0.31 47 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.75 +0.30 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.18 +0.33 48 0 20 0
29SEP27 12.50 P 0.00 0.00 0.00 4.61 +0.35 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.04 +0.35 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.47 +0.34 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.93 +0.37 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.38 +0.37 48 0 0 0
TOTAL PUT 6,739 109,701 +727
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$ 8.200
29OCT26 4.80 C 0.00 0.00 0.00 3.40 -0.21 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.21 -0.20 162 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.96 -0.20 147 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.71 -0.20 133 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.46 -0.20 119 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.21 -0.20 106 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.96 -0.20 93 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.71 -0.20 81 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.46 -0.20 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.21 -0.20 58 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 -0.20 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.70 -0.20 0 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.46 -0.18 24 0 150 0
29OCT26 8.00 C 0.23 0.23 0.23 0.23 -0.16 21 6 151 +6
29OCT26 8.25 C 0.07 0.07 0.07 0.08 -0.10 22 26 431 +6
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 721 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 788 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.21 -0.20 99 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.96 -0.20 90 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.71 -0.20 82 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.46 -0.20 74 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.21 -0.20 66 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 -0.20 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.71 -0.20 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.46 -0.20 44 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.21 -0.20 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 -0.20 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.71 -0.19 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.47 -0.17 21 0 0 0
27NOV26 8.00 C 0.26 0.26 0.26 0.27 -0.14 21 15 85 +15
27NOV26 8.25 C 0.14 0.14 0.14 0.13 -0.08 21 23 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 1,285 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 272 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 165 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.40 -0.21 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.21 -0.20 80 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.96 -0.20 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 -0.20 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 -0.20 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.21 -0.20 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 -0.20 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.20 42 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.20 36 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.20 31 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.20 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.19 20 0 30 0
30DEC26 7.75 C 0.47 0.47 0.47 0.49 -0.16 21 15 70 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 150 0
30DEC26 8.25 C 0.20 0.20 0.20 0.20 -0.07 21 24 99 +24
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.05 21 0 290 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.04 21 0 205 0
30DEC26 9.00 C 0.04 0.04 0.04 0.04 -0.02 21 15 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 157 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.21 -0.20 47 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.96 -0.20 41 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.71 -0.20 36 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.46 -0.20 32 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.21 -0.20 27 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.96 -0.20 22 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.72 -0.18 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.53 -0.12 22 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.37 -0.09 21 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.26 -0.07 21 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.17 -0.06 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 9 0
28JAN27 9.25 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.40 -0.21 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.21 -0.20 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.96 -0.20 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 -0.20 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 -0.20 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.21 -0.20 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 -0.20 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.20 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 -0.20 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 -0.19 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 -0.18 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.77 -0.13 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 -0.10 21 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.49 -0.08 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.06 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.05 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.03 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.02 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 22 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.40 -0.21 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.30 -0.21 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.21 -0.20 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.96 -0.20 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.71 -0.20 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 -0.20 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.21 -0.20 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.96 -0.20 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.72 -0.19 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.51 -0.15 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.14 23 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.09 -0.15 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.92 -0.11 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 -0.10 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 -0.12 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 -0.10 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 12.00 C 0.01 0.01 0.01 0.01 0.00 21 180 180 +180
29SEP27 6.00 C 0.00 0.00 0.00 2.21 -0.20 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.96 -0.20 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.74 -0.17 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.54 -0.12 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.35 -0.11 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.21 -0.11 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.02 -0.11 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.89 -0.09 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.65 -0.07 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.06 0.00 23 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 304 10,919 +246
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 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 76 0 0 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 64 1 55 -1
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 +0.06 23 0 558 0
29OCT26 8.50 P 0.00 0.00 0.00 0.31 +0.11 21 0 235 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 +0.16 0 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.80 +0.16 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.33 +0.19 112 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.83 +0.19 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.33 +0.19 142 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.83 +0.19 157 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 207 0
27NOV26 7.75 P 0.11 0.12 0.11 0.12 +0.05 22 80 425 +80
27NOV26 8.00 P 0.23 0.23 0.23 0.23 +0.09 22 25 358 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.38 +0.11 21 0 325 0
27NOV26 8.50 P 0.00 0.00 0.00 0.57 +0.12 21 0 245 0
27NOV26 8.75 P 0.00 0.00 0.00 0.79 +0.15 19 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.27 +0.19 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.52 +0.20 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.02 +0.21 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.04 22 0 45 0
30DEC26 7.75 P 0.17 0.17 0.17 0.18 +0.05 21 42 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.08 21 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.08 20 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.10 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 +0.11 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.18 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.18 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 +0.19 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.21 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.23 +0.06 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.47 +0.08 20 0 15 0
28JAN27 8.50 P 0.00 0.00 0.00 0.64 +0.10 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.85 +0.12 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.06 +0.14 20 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.28 +0.17 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.52 +0.19 0 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.77 +0.20 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.02 +0.21 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.51 +0.19 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.02 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.04 21 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.06 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 +0.08 21 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 +0.09 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.09 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 +0.14 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 +0.15 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.10 +0.14 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 +0.14 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.54 +0.12 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.77 +0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 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 21 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 +0.03 22 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.05 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.06 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.42 +0.08 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 +0.08 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 +0.10 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 +0.09 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 +0.14 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.41 +0.15 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 +0.17 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 +0.18 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.06 +0.12 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.53 +0.14 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.03 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.23 +0.05 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 +0.05 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.40 +0.07 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.63 +0.09 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.92 +0.11 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.09 +0.12 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.27 +0.12 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.47 +0.14 24 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.68 +0.15 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.90 +0.16 25 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.12 +0.15 25 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.56 +0.12 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
TOTAL PUT 148 5,613 +89
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$ 4.365
29OCT26 3.40 C 0.00 0.00 0.00 0.98 -0.08 111 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.88 -0.08 100 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.78 -0.08 89 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.68 -0.08 79 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.58 -0.08 69 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 -0.08 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 -0.08 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.19 -0.08 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 -0.07 29 0 32 0
29OCT26 4.40 C 0.07 0.07 0.05 0.06 -0.04 31 189 222 +189
29OCT26 4.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,244 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 712 0
29OCT26 4.70 C 0.01 0.01 0.01 0.01 0.00 39 5 2,248 -5
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 510 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 556 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 984 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 94 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 134 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 -0.08 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.79 -0.08 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.69 -0.08 35 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.50 -0.08 30 0 0 0
27NOV26 4.00 C 0.42 0.42 0.42 0.41 -0.07 29 50 50 +50
27NOV26 4.10 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 -0.07 24 0 225 0
27NOV26 4.30 C 0.00 0.00 0.00 0.19 -0.04 27 0 100 0
27NOV26 4.40 C 0.00 0.00 0.00 0.13 -0.04 25 0 211 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 490 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.03 25 0 325 0
27NOV26 4.70 C 0.04 0.04 0.04 0.04 -0.02 26 30 750 0
27NOV26 4.80 C 0.03 0.03 0.03 0.03 0.00 27 50 404 +37
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 28 0 487 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 661 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 451 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 -0.08 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.08 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 -0.08 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.08 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.09 25 0 0 0
30DEC26 4.00 C 0.43 0.43 0.43 0.44 -0.08 25 50 50 +50
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.08 24 0 0 0
30DEC26 4.20 C 0.30 0.30 0.29 0.30 -0.06 25 60 60 +60
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.05 25 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.04 25 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 557 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.02 25 0 1,381 0
30DEC26 4.70 C 0.07 0.08 0.07 0.08 -0.02 25 408 1,302 +274
30DEC26 4.80 C 0.06 0.06 0.06 0.06 -0.01 25 50 1,795 -20
30DEC26 4.90 C 0.05 0.05 0.05 0.05 -0.01 26 30 1,184 -30
30DEC26 5.00 C 0.04 0.04 0.04 0.03 -0.01 25 365 12,562 +175
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 1,491 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,375 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 668 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
28JAN27 3.50 C 0.00 0.00 0.00 0.91 -0.10 28 0 101 0
28JAN27 3.60 C 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.63 -0.09 24 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.47 -0.08 24 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.39 -0.08 23 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.33 -0.06 24 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 2 0
28JAN27 4.80 C 0.00 0.00 0.00 0.09 -0.01 25 0 426 0
28JAN27 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
28JAN27 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 71 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 151 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 -0.10 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 -0.10 25 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 -0.09 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.09 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.08 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 -0.08 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 -0.08 23 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.08 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.06 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.05 24 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.04 24 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.04 23 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.04 23 0 203 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 24 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.03 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.02 24 0 187 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 587 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 184 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,128 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 496 0
30MAR27 6.00 C 0.03 0.03 0.03 0.01 0.00 24 5 628 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 356 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 -0.10 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.98 -0.09 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.89 -0.09 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.81 -0.09 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.73 -0.08 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.65 -0.08 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.58 -0.08 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 -0.07 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 -0.06 24 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 -0.05 25 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.05 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 -0.04 25 0 31 0
29JUN27 4.60 C 0.27 0.27 0.27 0.28 -0.05 25 166 196 +166
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.03 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.03 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 106 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 104 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 -0.10 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.90 -0.09 23 0 37 0
29SEP27 3.70 C 0.00 0.00 0.00 0.82 -0.09 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.75 -0.08 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.68 -0.08 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.46 -0.05 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.42 -0.04 25 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.34 -0.03 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.30 -0.04 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.24 -0.03 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 20 0
29SEP27 5.25 C 0.00 0.00 0.00 0.16 -0.02 25 0 5 0
29SEP27 5.50 C 0.12 0.12 0.12 0.13 -0.01 26 2 350 0
29SEP27 5.75 C 0.10 0.10 0.10 0.09 -0.02 26 2 10 +2
29SEP27 6.00 C 0.09 0.09 0.09 0.07 -0.01 26 24 34 +24
29SEP27 6.25 C 0.07 0.07 0.07 0.05 -0.01 26 9 22 +9
29SEP27 6.50 C 0.00 0.00 0.00 0.04 0.00 27 0 348 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 300 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 329 0
TOTAL CALL 1,495 53,568 +981
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 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 85 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 178 0
29OCT26 4.30 P 0.04 0.05 0.04 0.04 +0.02 28 239 423 +107
29OCT26 4.40 P 0.06 0.10 0.06 0.08 +0.04 25 1,327 2,998 +269
29OCT26 4.50 P 0.16 0.16 0.16 0.15 +0.05 25 9 763 -6
29OCT26 4.60 P 0.00 0.00 0.00 0.24 +0.07 27 6 629 -6
29OCT26 4.70 P 0.30 0.32 0.30 0.35 +0.09 45 2 646 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 +0.08 43 0 408 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 +0.09 50 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.64 +0.08 57 0 218 0
29OCT26 5.25 P 0.00 0.00 0.00 0.89 +0.09 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.14 +0.09 88 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.39 +0.09 102 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.64 +0.09 115 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.89 +0.09 127 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.14 +0.09 138 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.39 +0.09 149 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.64 +0.09 159 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 90 0
27NOV26 4.20 P 0.06 0.07 0.06 0.07 +0.03 26 63 739 +1
27NOV26 4.30 P 0.10 0.10 0.10 0.10 +0.03 24 1 3,065 0
27NOV26 4.40 P 0.14 0.15 0.14 0.15 +0.05 25 81 1,750 +17
27NOV26 4.50 P 0.20 0.20 0.20 0.21 +0.05 25 7 1,533 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 +0.05 22 6 671 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 +0.07 25 0 786 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 +0.08 29 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.54 +0.09 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.64 +0.08 28 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.89 +0.09 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.14 +0.09 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.39 +0.09 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.64 +0.09 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.89 +0.09 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.14 +0.09 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.39 +0.09 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.64 +0.09 78 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 709 0
30DEC26 4.00 P 0.04 0.04 0.04 0.05 +0.02 25 2 379 +2
30DEC26 4.10 P 0.07 0.07 0.07 0.07 +0.02 24 55 2,674 -50
30DEC26 4.20 P 0.09 0.09 0.09 0.10 +0.03 24 51 2,483 +1
30DEC26 4.30 P 0.14 0.14 0.14 0.14 +0.03 24 50 807 -50
30DEC26 4.40 P 0.19 0.19 0.19 0.19 +0.04 24 646 823 -53
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 8,163 0
30DEC26 4.60 P 0.31 0.31 0.31 0.31 +0.05 23 1 972 -1
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.07 23 0 3,761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.08 28 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.10 27 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.10 28 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.10 32 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.09 34 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.09 39 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.09 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 +0.09 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 +0.09 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 +0.09 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 +0.09 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 +0.09 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 +0.09 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 +0.09 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 +0.09 74 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 +0.09 77 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.05 +0.02 24 0 140 0
28JAN27 4.00 P 0.06 0.06 0.06 0.07 +0.02 24 5 7 +5
28JAN27 4.10 P 0.00 0.00 0.00 0.09 +0.02 23 0 32 0
28JAN27 4.20 P 0.00 0.00 0.00 0.13 +0.03 24 0 461 0
28JAN27 4.30 P 0.00 0.00 0.00 0.17 +0.04 24 0 125 0
28JAN27 4.40 P 0.00 0.00 0.00 0.22 +0.04 24 0 299 0
28JAN27 4.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.41 +0.07 24 0 634 0
28JAN27 4.80 P 0.00 0.00 0.00 0.50 +0.09 26 0 300 0
28JAN27 4.90 P 0.00 0.00 0.00 0.58 +0.09 26 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.66 +0.09 25 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.90 +0.10 28 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.14 +0.09 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.39 +0.09 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.64 +0.09 38 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.89 +0.09 42 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.14 +0.09 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.02 24 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 366 0
30MAR27 4.10 P 0.12 0.12 0.12 0.13 +0.02 23 5 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.03 23 0 293 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.03 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 23 0 306 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.05 23 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.06 23 0 1,140 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.05 22 0 249 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.07 24 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.08 25 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.07 25 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.07 26 0 422 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.09 25 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.09 29 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.09 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.09 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.09 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.09 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 +0.09 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 +0.09 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 +0.09 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.39 +0.09 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.64 +0.09 55 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 +0.02 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.02 24 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.02 24 0 243 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 450 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.02 23 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 +0.03 24 1 46 +1
29JUN27 4.30 P 0.00 0.00 0.00 0.32 +0.04 24 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 +0.04 24 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.43 +0.05 24 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 +0.04 23 0 167 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.05 23 0 321 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.05 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 +0.05 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 +0.06 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.97 +0.08 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 +0.09 24 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 +0.09 23 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 +0.10 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.89 +0.09 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 +0.09 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 +0.09 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.64 +0.09 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.89 +0.09 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.14 +0.09 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 1 0
29SEP27 3.60 P 0.11 0.11 0.11 0.13 +0.02 26 13 20 +13
29SEP27 3.70 P 0.00 0.00 0.00 0.15 +0.02 26 0 1 0
29SEP27 3.80 P 0.18 0.18 0.18 0.19 +0.03 26 14 16 0
29SEP27 3.90 P 0.20 0.21 0.20 0.22 +0.03 26 8 9 0
29SEP27 4.00 P 0.25 0.25 0.25 0.25 +0.03 25 1 54 +1
29SEP27 4.10 P 0.00 0.00 0.00 0.29 +0.02 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.35 +0.03 26 0 1 0
29SEP27 4.30 P 0.00 0.00 0.00 0.40 +0.04 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.46 +0.05 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.52 +0.05 27 0 301 0
29SEP27 4.60 P 0.00 0.00 0.00 0.58 +0.05 27 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 +0.06 27 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.72 +0.06 27 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.79 +0.06 27 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.86 +0.06 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.27 +0.07 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.49 +0.07 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.72 +0.08 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.20 +0.08 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.46 +0.10 38 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.69 +0.10 38 0 2 0
TOTAL PUT 2,593 56,445 +251
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$ 20.560
29OCT26 16.00 C 0.00 0.00 0.00 4.56 - 0 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 4.11 -0.60 92 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.62 -0.58 85 0 0 0
29OCT26 17.50 C 3.40 3.40 3.40 3.15 -0.57 83 2 2 +2
29OCT26 18.00 C 0.00 0.00 0.00 2.58 -0.64 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.09 -0.55 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.62 -0.53 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.19 -0.50 42 0 1 0
29OCT26 20.00 C 0.85 0.85 0.77 0.79 -0.47 39 16 27 +16
29OCT26 21.00 C 0.45 0.45 0.26 0.30 -0.27 42 17 153 +2
29OCT26 22.00 C 0.16 0.16 0.07 0.08 -0.12 42 23 549 +5
29OCT26 23.00 C 0.04 0.04 0.04 0.02 -0.04 45 2 307 0
29OCT26 24.00 C 0.03 0.03 0.03 0.01 0.00 52 4 765 -4
29OCT26 25.00 C 0.01 0.01 0.01 0.01 0.00 64 9 704 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 934 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 750 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 894 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 171 0 13 0
27NOV26 16.00 C 0.00 0.00 0.00 4.61 - 0 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 4.19 -0.59 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.71 -0.58 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.21 -0.52 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.77 -0.58 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.35 -0.47 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.97 -0.44 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.59 -0.43 36 0 0 0
27NOV26 20.00 C 1.23 1.23 1.23 1.27 -0.35 36 24 69 +24
27NOV26 21.00 C 1.00 1.00 0.72 0.79 -0.26 37 71 303 +67
27NOV26 22.00 C 0.43 0.43 0.40 0.46 -0.18 37 8 617 -2
27NOV26 23.00 C 0.00 0.00 0.00 0.25 -0.11 37 0 418 0
27NOV26 24.00 C 0.18 0.18 0.18 0.14 -0.06 38 19 603 -19
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 498 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 262 0
27NOV26 27.00 C 0.05 0.05 0.05 0.02 -0.01 40 74 437 +63
27NOV26 28.00 C 0.06 0.06 0.06 0.01 0.00 41 2 316 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 179 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
30DEC26 16.00 C 0.00 0.00 0.00 4.75 - 41 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 4.25 -0.64 37 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 3.77 -0.63 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.34 -0.59 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.92 -0.57 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.53 -0.46 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 2.17 -0.43 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.79 -0.45 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.50 -0.39 33 0 105 0
30DEC26 21.00 C 1.18 1.18 0.97 1.02 -0.29 33 193 268 +178
30DEC26 22.00 C 0.70 0.70 0.66 0.67 -0.22 34 55 825 +4
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.17 34 0 438 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 805 0
30DEC26 25.00 C 0.24 0.24 0.20 0.16 -0.07 35 180 656 +120
30DEC26 26.00 C 0.14 0.14 0.14 0.09 -0.04 35 100 382 +100
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 367 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 718 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 483 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
28JAN27 16.00 C 0.00 0.00 0.00 4.77 - 39 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 4.31 -0.59 38 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.88 -0.56 38 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.41 -0.61 35 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.01 -0.48 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.65 -0.44 35 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.31 -0.41 35 0 0 0
28JAN27 19.50 C 2.20 2.23 2.20 1.95 -0.42 34 45 45 +45
28JAN27 20.00 C 1.67 1.67 1.67 1.66 -0.40 34 60 135 +60
28JAN27 21.00 C 1.38 1.39 1.38 1.21 -0.30 35 30 60 +15
28JAN27 22.00 C 0.00 0.00 0.00 0.85 -0.24 35 0 240 0
28JAN27 23.00 C 0.00 0.00 0.00 0.60 -0.19 35 0 40 0
28JAN27 24.00 C 0.50 0.50 0.50 0.42 -0.12 36 32 62 +32
28JAN27 25.00 C 0.36 0.36 0.36 0.27 -0.10 35 30 39 +30
28JAN27 26.00 C 0.23 0.23 0.23 0.18 -0.07 36 38 99 +38
28JAN27 27.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 139 0
28JAN27 28.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 734 0
28JAN27 29.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 84 0
28JAN27 30.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 59 0
28JAN27 31.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 180 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR27 16.00 C 0.00 0.00 0.00 4.89 - 39 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 4.47 -0.55 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.07 -0.53 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.68 -0.54 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.28 -0.55 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.95 -0.42 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.61 -0.44 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.33 -0.40 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 2.08 -0.39 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 1.65 -0.32 36 0 0 0
30MAR27 22.00 C 1.26 1.26 1.26 1.29 -0.29 36 1 36 +1
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.23 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.79 -0.18 36 0 106 0
30MAR27 25.00 C 0.63 0.63 0.63 0.61 -0.13 37 2 60 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.11 37 0 428 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 606 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 70 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 2,093 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN27 16.00 C 0.00 0.00 0.00 5.18 - 39 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 4.81 -0.52 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.45 -0.51 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.11 -0.49 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.80 -0.46 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.51 -0.44 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.23 -0.42 38 0 0 0
29JUN27 19.50 C 2.91 2.91 2.91 2.95 -0.31 37 15 15 +15
29JUN27 20.00 C 2.92 2.92 2.67 2.71 -0.30 37 45 45 +45
29JUN27 21.00 C 0.00 0.00 0.00 2.28 -0.24 37 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.91 -0.25 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.60 -0.21 37 0 51 0
29JUN27 24.00 C 0.00 0.00 0.00 1.34 -0.18 37 0 150 0
29JUN27 25.00 C 1.16 1.16 1.16 1.12 -0.15 38 1 50 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.11 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 -0.08 38 0 325 0
29JUN27 28.00 C 0.00 0.00 0.00 0.64 -0.06 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 0.52 -0.06 38 0 16 0
29JUN27 30.00 C 0.52 0.52 0.52 0.43 -0.04 38 28 37 0
29JUN27 31.00 C 0.45 0.45 0.45 0.35 -0.04 38 29 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 55 0
29JUN27 35.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 47 0
29SEP27 16.00 C 0.00 0.00 0.00 5.40 - 36 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 5.06 -0.55 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.73 -0.54 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.42 -0.51 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.13 -0.49 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.86 -0.47 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.62 -0.40 36 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 3.38 -0.40 36 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 3.15 -0.35 37 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 2.75 -0.31 37 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 2.38 -0.29 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.06 -0.27 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.78 -0.23 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.53 -0.23 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 1.33 -0.19 37 0 90 0
29SEP27 27.00 C 1.18 1.18 1.18 1.14 -0.23 38 1 55 0
29SEP27 28.00 C 1.12 1.12 1.12 1.00 -0.20 38 10 85 +10
29SEP27 29.00 C 0.00 0.00 0.00 0.86 -0.15 38 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 0.76 -0.12 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.65 -0.12 38 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 0.56 -0.10 38 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.48 -0.09 38 0 26 0
29SEP27 34.00 C 0.57 0.57 0.56 0.40 -0.09 38 15 49 +15
29SEP27 35.00 C 0.00 0.00 0.00 0.35 -0.07 38 0 22 0
29SEP27 36.00 C 0.00 0.00 0.00 0.30 -0.06 38 0 70 0
TOTAL CALL 1,181 26,815 +862
29OCT26 16.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 128 0
29OCT26 19.50 P 0.14 0.14 0.14 0.12 +0.06 42 38 81 0
29OCT26 20.00 P 0.19 0.30 0.16 0.25 +0.12 43 317 262 +46
29OCT26 21.00 P 0.66 0.76 0.66 0.76 +0.29 45 83 282 +50
29OCT26 22.00 P 1.20 1.30 1.20 1.51 +0.40 42 20 365 +20
29OCT26 23.00 P 2.10 2.30 2.10 2.45 +0.47 44 30 809 +30
29OCT26 24.00 P 3.16 3.50 3.16 3.44 +0.52 0 6 974 -5
29OCT26 25.00 P 4.08 4.50 4.08 4.49 +0.52 87 3 341 -463
29OCT26 26.00 P 5.48 5.48 5.48 5.53 +0.55 111 1 313 -540
29OCT26 27.00 P 6.23 6.23 6.23 6.44 +0.56 0 2 45 -318
29OCT26 28.00 P 0.00 0.00 0.00 7.44 +0.56 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.44 +0.56 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.44 +0.56 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.44 +0.56 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.44 +0.56 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.44 +0.56 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.44 +0.56 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.47 +0.59 181 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 15.44 +0.56 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 16.44 +0.56 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 17.44 +0.56 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 96 0
27NOV26 17.00 P 0.10 0.10 0.10 0.06 +0.03 39 2 34 +2
27NOV26 17.50 P 0.15 0.15 0.15 0.09 +0.04 38 62 70 +32
27NOV26 18.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 38 0
27NOV26 18.50 P 0.23 0.25 0.23 0.24 +0.09 38 51 51 +51
27NOV26 19.00 P 0.00 0.00 0.00 0.36 +0.13 38 0 74 0
27NOV26 19.50 P 0.00 0.00 0.00 0.52 +0.17 39 0 42 0
27NOV26 20.00 P 0.58 0.75 0.58 0.71 +0.21 38 48 228 +38
27NOV26 21.00 P 1.03 1.21 1.01 1.23 +0.30 39 160 507 +45
27NOV26 22.00 P 0.00 0.00 0.00 1.91 +0.40 40 0 428 0
27NOV26 23.00 P 2.30 2.50 2.30 2.64 +0.45 38 30 837 +20
27NOV26 24.00 P 3.20 3.75 3.20 3.63 +0.52 46 47 505 +28
27NOV26 25.00 P 4.10 4.61 4.10 4.52 +0.55 45 61 709 +44
27NOV26 26.00 P 5.56 5.56 5.56 5.60 +0.62 58 1 485 -1
27NOV26 27.00 P 6.54 6.54 6.54 6.51 +0.58 56 1 340 -1
27NOV26 28.00 P 0.00 0.00 0.00 7.51 +0.58 62 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 8.49 +0.58 65 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 9.54 +0.66 77 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 10.48 +0.58 73 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 11.47 +0.58 75 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.53 +0.65 90 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.54 +0.66 95 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.48 +0.59 90 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 15.45 +0.56 85 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 16.45 +0.55 88 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 - 35 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.08 35 0 100 0
30DEC26 18.00 P 0.37 0.44 0.37 0.38 +0.10 35 5 103 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.13 35 0 132 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 +0.17 35 0 237 0
30DEC26 19.50 P 0.93 0.93 0.93 0.90 +0.20 35 1 145 0
30DEC26 20.00 P 1.13 1.20 1.13 1.14 +0.24 35 21 619 +19
30DEC26 21.00 P 1.69 1.69 1.69 1.73 +0.33 36 31 292 +29
30DEC26 22.00 P 2.43 2.43 2.43 2.39 +0.40 35 9 1,077 0
30DEC26 23.00 P 3.18 3.18 3.18 3.14 +0.40 34 1 523 -1
30DEC26 24.00 P 3.79 3.79 3.79 3.88 +0.46 27 2 669 -2
30DEC26 25.00 P 4.82 4.82 4.82 4.97 +0.51 38 1 406 -1
30DEC26 26.00 P 5.40 5.60 5.40 5.88 +0.72 37 40 613 +40
30DEC26 27.00 P 0.00 0.00 0.00 6.87 +0.69 41 0 389 0
30DEC26 28.00 P 0.00 0.00 0.00 7.85 +0.70 44 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 8.83 +0.71 46 0 265 0
30DEC26 30.00 P 9.78 9.78 9.78 9.72 +0.62 0 1 260 0
30DEC26 31.00 P 0.00 0.00 0.00 10.75 +0.65 30 0 105 0
30DEC26 32.00 P 11.56 11.56 11.56 11.78 +0.71 50 2 46 -2
30DEC26 33.00 P 0.00 0.00 0.00 12.71 +0.65 0 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 13.72 +0.70 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.69 +0.59 0 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 15.68 +0.67 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.73 +0.71 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.62 +0.63 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 18.66 +0.67 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.17 - 36 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.24 +0.07 36 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.33 +0.08 36 0 110 0
28JAN27 17.50 P 0.00 0.00 0.00 0.44 +0.10 36 0 264 0
28JAN27 18.00 P 0.00 0.00 0.00 0.58 +0.13 36 0 201 0
28JAN27 18.50 P 0.00 0.00 0.00 0.75 +0.16 36 0 128 0
28JAN27 19.00 P 0.00 0.00 0.00 0.94 +0.19 36 0 85 0
28JAN27 19.50 P 0.00 0.00 0.00 1.16 +0.21 36 0 49 0
28JAN27 20.00 P 0.00 0.00 0.00 1.41 +0.25 36 0 183 0
28JAN27 21.00 P 0.00 0.00 0.00 1.97 +0.32 36 0 58 0
28JAN27 22.00 P 2.36 2.65 2.29 2.63 +0.38 36 130 117 +52
28JAN27 23.00 P 0.00 0.00 0.00 3.34 +0.40 35 0 243 0
28JAN27 24.00 P 0.00 0.00 0.00 4.20 +0.49 37 0 42 0
28JAN27 25.00 P 0.00 0.00 0.00 5.08 +0.54 38 0 177 0
28JAN27 26.00 P 0.00 0.00 0.00 5.99 +0.58 38 0 78 0
28JAN27 27.00 P 0.00 0.00 0.00 6.93 +0.59 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.89 +0.60 41 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.85 +0.60 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.83 +0.61 43 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 10.81 +0.62 44 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 11.79 +0.62 45 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 12.82 +0.67 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 - 37 0 0 -
30MAR27 16.50 P 0.52 0.52 0.52 0.48 +0.09 37 10 30 +10
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.11 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 +0.13 37 0 28 0
30MAR27 18.00 P 0.93 0.93 0.93 0.93 +0.15 37 1 26 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.18 37 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.19 37 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.21 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.24 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 +0.30 37 0 130 0
30MAR27 22.00 P 2.97 2.97 2.97 2.99 +0.35 37 1 251 0
30MAR27 23.00 P 0.00 0.00 0.00 3.57 +0.26 34 0 87 0
30MAR27 24.00 P 0.00 0.00 0.00 4.51 +0.43 38 0 206 0
30MAR27 25.00 P 5.20 5.20 5.20 5.35 +0.46 38 1 1,642 -1
30MAR27 26.00 P 0.00 0.00 0.00 6.25 +0.51 40 0 413 0
30MAR27 27.00 P 0.00 0.00 0.00 7.14 +0.52 40 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 7.99 +0.55 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 9.01 +0.54 42 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 9.88 +0.58 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.84 +0.59 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.81 +0.60 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.82 +0.66 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.77 +0.62 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.75 +0.63 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.79 +0.68 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.73 +0.63 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.73 +0.64 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.71 - 38 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 0.85 +0.16 38 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 +0.18 38 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 +0.20 38 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 1.38 +0.22 38 0 77 0
29JUN27 18.50 P 0.00 0.00 0.00 1.60 +0.24 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.82 +0.25 38 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.04 +0.25 38 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.30 +0.26 38 0 106 0
29JUN27 21.00 P 2.88 2.88 2.88 2.86 +0.28 38 1 15 -1
29JUN27 22.00 P 3.50 3.50 3.50 3.48 +0.41 38 1 48 -1
29JUN27 23.00 P 0.00 0.00 0.00 4.21 +0.38 39 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 4.95 +0.42 39 0 94 0
29JUN27 25.00 P 5.72 5.72 5.72 5.73 +0.45 39 1 91 -1
29JUN27 26.00 P 6.55 6.55 6.55 6.54 +0.47 39 1 289 -1
29JUN27 27.00 P 0.00 0.00 0.00 7.38 +0.49 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 8.24 +0.56 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 9.14 +0.54 39 0 102 0
29JUN27 30.00 P 0.00 0.00 0.00 10.04 +0.59 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 10.97 +0.61 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 11.90 +0.61 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 12.86 +0.58 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.82 +0.58 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.79 +0.61 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.79 +0.65 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.75 +0.62 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.73 +0.63 39 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 - 38 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 1.16 +0.13 39 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.33 +0.12 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.53 +0.15 39 0 22 0
29SEP27 18.00 P 0.00 0.00 0.00 1.74 +0.16 39 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.96 +0.17 39 1 35 +1
29SEP27 19.00 P 0.00 0.00 0.00 2.21 +0.20 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 2.46 +0.20 39 0 4 0
29SEP27 20.00 P 2.72 2.72 2.72 2.72 +0.21 39 1 2 +1
29SEP27 21.00 P 0.00 0.00 0.00 3.31 +0.29 39 0 114 0
29SEP27 22.00 P 0.00 0.00 0.00 3.94 +0.28 39 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 4.62 +0.30 40 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 5.36 +0.38 40 0 17 0
29SEP27 25.00 P 0.00 0.00 0.00 6.12 +0.42 40 0 40 0
29SEP27 26.00 P 0.00 0.00 0.00 6.93 +0.44 41 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 7.76 +0.49 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.61 +0.53 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.47 +0.55 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.34 +0.56 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.23 +0.57 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.13 +0.59 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.05 +0.56 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.97 +0.57 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.90 +0.57 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 15.84 +0.56 40 0 0 0
TOTAL PUT 1,226 23,924 -780
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 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.08 0.00 29 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 2.33 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 0.00 21 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 0.72 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.01 21 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 22 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 33 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 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 0.00 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 0.92 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 0.00 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 0.00 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 43 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 0.31 -0.01 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 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 0.00 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 22 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$ 1.980
29OCT26 1.55 C 0.00 0.00 0.00 0.44 -0.09 120 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.39 -0.09 107 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.34 -0.09 95 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.29 -0.09 82 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.24 -0.09 70 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.19 -0.09 58 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.14 -0.09 46 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.10 -0.09 45 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.07 -0.08 48 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.05 -0.06 53 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 -0.03 42 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 96 0 204 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 111 0 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 125 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 138 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 150 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 162 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 173 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 184 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.41 -0.07 63 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.36 -0.08 56 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.32 -0.07 56 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.28 -0.07 55 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.24 -0.07 53 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.20 -0.07 50 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.17 -0.06 50 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.14 -0.06 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 0 0
27NOV26 2.10 C 0.06 0.06 0.06 0.08 -0.03 50 1 1 +1
27NOV26 2.20 C 0.00 0.00 0.00 0.05 -0.03 49 0 49 0
27NOV26 2.30 C 0.00 0.00 0.00 0.03 -0.02 49 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.02 -0.01 50 0 296 0
27NOV26 2.50 C 0.02 0.02 0.02 0.01 -0.01 48 2 538 -2
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 479 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.42 -0.08 49 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.38 -0.08 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.34 -0.07 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.23 -0.07 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.20 -0.06 44 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.11 -0.04 44 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.08 -0.03 45 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 -0.03 46 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 -0.02 45 0 390 0
30DEC26 2.50 C 0.03 0.03 0.03 0.03 -0.02 46 2 429 +2
30DEC26 2.60 C 0.02 0.02 0.02 0.02 -0.01 46 7 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 -0.01 43 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 3.00 C 0.02 0.02 0.02 0.01 0.00 54 2 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
28JAN27 1.60 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.40 -0.08 47 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.33 -0.07 47 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.11 -0.03 45 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.09 -0.02 47 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28JAN27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR27 1.55 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.47 -0.07 45 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.33 -0.07 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.18 -0.05 41 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.12 -0.04 42 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 -0.03 42 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 -0.02 43 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 -0.02 43 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 -0.02 42 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.55 -0.08 44 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.51 -0.08 43 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.45 -0.07 43 0 0 0
29JUN27 1.75 C 0.39 0.39 0.39 0.42 -0.07 43 13 0 -13
29JUN27 1.80 C 0.00 0.00 0.00 0.38 -0.07 41 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.33 -0.06 42 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.15 -0.04 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.09 -0.03 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.08 -0.02 42 0 133 0
29JUN27 2.90 C 0.00 0.00 0.00 0.07 -0.02 43 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.04 -0.02 40 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.55 -0.08 42 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.52 -0.07 42 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.49 -0.07 42 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
29SEP27 1.80 C 0.39 0.39 0.39 0.43 -0.07 41 12 0 -12
29SEP27 1.85 C 0.00 0.00 0.00 0.40 -0.07 41 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.38 -0.06 41 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.35 -0.06 40 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.11 -0.04 40 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.07 -0.03 40 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
TOTAL CALL 39 7,579 -24
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.90 P 0.02 0.02 0.02 0.02 +0.01 47 5 15 -5
29OCT26 1.95 P 0.00 0.00 0.00 0.04 +0.03 49 0 55 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 72 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 +0.06 56 0 67 0
29OCT26 2.20 P 0.22 0.22 0.22 0.22 +0.07 0 1 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.32 +0.08 0 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.43 +0.10 99 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.52 +0.09 0 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.72 +0.09 0 0 0 -27
29OCT26 2.80 P 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.06 +0.02 48 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.08 +0.03 48 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.10 +0.03 47 0 58 0
27NOV26 2.00 P 0.10 0.10 0.10 0.13 +0.04 49 17 35 +16
27NOV26 2.10 P 0.00 0.00 0.00 0.19 +0.05 48 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.26 +0.06 47 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.35 +0.07 52 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.43 +0.07 46 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.52 +0.07 0 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.62 +0.08 0 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.72 +0.09 0 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.82 +0.09 0 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.07 +0.02 44 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 +0.02 45 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 +0.03 45 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 206 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 +0.05 45 0 295 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.06 45 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.07 46 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 +0.07 45 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.54 +0.07 46 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.63 +0.08 46 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 +0.08 0 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.82 +0.08 0 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 -10
30DEC26 3.00 P 0.00 0.00 0.00 1.02 +0.09 0 0 10 -20
30DEC26 3.10 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.42 +0.09 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.12 +0.03 46 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 2 0
28JAN27 2.10 P 0.00 0.00 0.00 0.24 +0.04 43 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.31 +0.05 44 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.39 +0.06 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.47 +0.07 46 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.55 +0.07 44 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.73 +0.07 44 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 +0.02 42 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 +0.02 43 0 6 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 +0.02 43 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 +0.02 41 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.14 +0.02 41 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.16 +0.02 40 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 +0.03 41 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.27 +0.04 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.34 +0.05 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.41 +0.05 41 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 +0.06 42 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 +0.06 42 0 16 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 +0.07 43 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 +0.06 41 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.83 +0.07 40 0 46 0
30MAR27 2.90 P 0.90 0.90 0.90 0.92 +0.07 0 1 4 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.08 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.22 +0.09 0 0 0 -10
30MAR27 3.30 P 0.00 0.00 0.00 1.32 +0.09 0 0 0 -2
30MAR27 3.40 P 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.82 +0.09 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.32 +0.09 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.08 +0.01 42 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 +0.01 41 0 1 0
29JUN27 1.65 P 0.10 0.10 0.10 0.11 +0.02 42 25 41 +25
29JUN27 1.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 +0.02 41 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.23 +0.03 40 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.31 +0.03 40 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.38 +0.04 40 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.45 +0.05 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.53 +0.06 42 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.60 +0.05 41 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 +0.05 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.77 +0.06 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.86 +0.07 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 +0.08 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.04 +0.08 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 +0.08 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.32 +0.08 0 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29SEP27 1.60 P 0.11 0.11 0.11 0.11 +0.02 39 10 20 +10
29SEP27 1.65 P 0.00 0.00 0.00 0.13 +0.02 40 0 5 0
29SEP27 1.70 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.17 +0.02 40 0 5 0
29SEP27 1.80 P 0.00 0.00 0.00 0.19 +0.02 40 0 35 0
29SEP27 1.85 P 0.00 0.00 0.00 0.22 +0.03 41 0 25 0
29SEP27 1.90 P 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.27 +0.03 41 0 15 0
29SEP27 2.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 30 0
29SEP27 2.10 P 0.00 0.00 0.00 0.35 +0.04 40 0 3 0
29SEP27 2.20 P 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.56 +0.05 41 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.97 +0.07 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 1.06 +0.08 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.15 +0.08 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.24 +0.08 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.33 +0.08 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.43 +0.08 43 0 0 0
TOTAL PUT 59 5,296 -23
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$ 14.110
23OCT26 9.80 C 0.00 0.00 0.00 4.31 - 0 0 0 -
23OCT26 9.90 C 0.00 0.00 0.00 4.21 - 0 0 0 -
23OCT26 10.00 C 0.00 0.00 0.00 4.11 -0.43 0 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 3.86 -0.43 0 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 3.61 -0.43 0 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 3.36 -0.43 0 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 3.11 -0.43 0 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 2.86 -0.43 0 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 2.61 -0.43 0 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 2.36 -0.43 0 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 2.11 -0.43 0 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 1.86 -0.43 0 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 1.61 -0.43 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 1.36 -0.43 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 1.12 -0.42 87 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 0.86 -0.42 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 0.62 -0.42 52 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.38 -0.42 42 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 0.19 -0.38 43 0 0 0
23OCT26 14.25 C 0.12 0.12 0.12 0.08 -0.28 46 20 20 +20
23OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.17 50 0 2 0
23OCT26 14.75 C 0.02 0.02 0.02 0.01 -0.09 53 1 1 +1
23OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 50 0
23OCT26 15.25 C 0.00 0.00 0.00 0.01 -0.01 83 0 64 0
23OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
23OCT26 15.75 C 0.00 0.00 0.00 0.01 0.00 111 0 4 0
23OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 53 0
23OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 136 0 33 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 149 0 26 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 160 0 41 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 183 0 14 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 194 0 1 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.12 -0.42 101 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.62 -0.42 87 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.12 -0.42 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.62 -0.42 61 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.12 -0.42 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.63 -0.41 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.17 -0.37 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.72 -0.39 42 0 0 0
29OCT26 14.00 C 0.38 0.42 0.38 0.41 -0.28 44 26 59 +22
29OCT26 14.50 C 0.18 0.21 0.18 0.20 -0.18 45 119 172 +71
29OCT26 15.00 C 0.10 0.10 0.08 0.08 -0.11 45 55 337 +20
29OCT26 15.50 C 0.04 0.05 0.03 0.04 -0.04 49 50 247 +12
29OCT26 16.00 C 0.03 0.03 0.02 0.01 -0.02 46 35 315 -16
29OCT26 16.50 C 0.02 0.02 0.02 0.01 0.00 56 5 404 -2
29OCT26 17.00 C 0.01 0.01 0.01 0.01 0.00 65 6 359 -6
29OCT26 17.50 C 0.01 0.01 0.01 0.01 0.00 73 4 222 -4
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 267 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 291 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 146 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 157 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 168 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 177 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 187 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 195 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 204 0 69 0
30OCT26 9.80 C 0.00 0.00 0.00 4.32 - 97 0 0 -
30OCT26 9.90 C 0.00 0.00 0.00 4.22 - 94 0 0 -
30OCT26 10.00 C 0.00 0.00 0.00 4.12 -0.42 91 0 0 0
30OCT26 10.25 C 0.00 0.00 0.00 3.87 -0.42 85 0 0 0
30OCT26 10.50 C 0.00 0.00 0.00 3.62 -0.42 78 0 0 0
30OCT26 10.75 C 0.00 0.00 0.00 3.37 -0.44 72 0 0 0
30OCT26 11.00 C 0.00 0.00 0.00 3.12 -0.44 66 0 0 0
30OCT26 11.25 C 0.00 0.00 0.00 2.87 -0.44 60 0 0 0
30OCT26 11.50 C 0.00 0.00 0.00 2.62 -0.42 54 0 0 0
30OCT26 11.75 C 0.00 0.00 0.00 2.37 -0.42 48 0 0 0
30OCT26 12.00 C 0.00 0.00 0.00 2.12 -0.42 43 0 0 0
30OCT26 12.25 C 0.00 0.00 0.00 1.88 -0.41 50 0 0 0
30OCT26 12.50 C 0.00 0.00 0.00 1.63 -0.41 44 0 0 0
30OCT26 12.75 C 0.00 0.00 0.00 1.40 -0.39 47 0 0 0
30OCT26 13.00 C 0.00 0.00 0.00 1.17 -0.38 46 0 0 0
30OCT26 13.25 C 0.00 0.00 0.00 0.94 -0.38 42 0 0 0
30OCT26 13.50 C 0.00 0.00 0.00 0.75 -0.38 43 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 0.59 -0.33 45 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 0.44 -0.29 45 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 0.33 -0.24 46 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 0.23 -0.20 46 0 0 0
30OCT26 14.75 C 0.17 0.17 0.15 0.16 -0.15 46 58 57 +57
30OCT26 15.00 C 0.12 0.12 0.12 0.11 -0.11 47 3 3 0
30OCT26 15.25 C 0.00 0.00 0.00 0.07 -0.09 47 0 45 0
30OCT26 15.50 C 0.00 0.00 0.00 0.05 -0.06 48 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 0.03 -0.04 48 0 3 0
30OCT26 16.00 C 0.03 0.03 0.03 0.02 -0.02 49 15 30 +15
30OCT26 16.25 C 0.02 0.02 0.02 0.01 -0.02 48 3 18 -3
30OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.15 -0.40 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.66 -0.40 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.18 -0.38 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.70 -0.38 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.22 -0.39 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.83 -0.36 43 0 0 0
27NOV26 13.00 C 1.41 1.41 1.41 1.44 -0.32 42 1 48 0
27NOV26 13.50 C 1.17 1.17 1.08 1.11 -0.26 42 87 196 +71
27NOV26 14.00 C 0.85 0.87 0.80 0.83 -0.22 42 21 108 +15
27NOV26 14.50 C 0.56 0.60 0.56 0.60 -0.18 42 17 173 +16
27NOV26 15.00 C 0.43 0.43 0.41 0.43 -0.13 42 8 159 +7
27NOV26 15.50 C 0.31 0.31 0.31 0.30 -0.09 43 2 115 -2
27NOV26 16.00 C 0.22 0.22 0.19 0.21 -0.06 43 86 135 +45
27NOV26 16.50 C 0.15 0.15 0.14 0.14 -0.04 43 4 96 0
27NOV26 17.00 C 0.09 0.10 0.09 0.09 -0.03 43 20 141 -16
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 126 0
27NOV26 18.00 C 0.05 0.05 0.05 0.04 -0.01 44 1 217 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 46 0 424 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 46 0 169 0
27NOV26 19.50 C 0.03 0.03 0.03 0.01 0.00 45 1 137 0
27NOV26 20.00 C 0.02 0.02 0.02 0.01 0.00 48 1 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 -0.40 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 -0.39 42 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 -0.38 40 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 2.81 -0.36 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 -0.33 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.30 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.27 41 0 0 0
30DEC26 13.50 C 1.33 1.38 1.33 1.36 -0.27 40 60 60 +60
30DEC26 14.00 C 1.05 1.09 1.05 1.08 -0.23 40 19 59 +9
30DEC26 14.50 C 0.87 0.87 0.84 0.86 -0.18 40 139 234 +94
30DEC26 15.00 C 0.64 0.65 0.64 0.67 -0.14 40 674 806 +360
30DEC26 15.50 C 0.52 0.53 0.52 0.53 -0.11 41 2 152 -1
30DEC26 16.00 C 0.40 0.41 0.40 0.41 -0.09 41 3 144 -1
30DEC26 16.50 C 0.32 0.32 0.32 0.31 -0.06 41 1 440 -1
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 820 0
30DEC26 17.50 C 0.19 0.19 0.19 0.17 -0.03 41 1 192 -1
30DEC26 18.00 C 0.15 0.15 0.14 0.13 -0.02 41 3 719 +1
30DEC26 18.50 C 0.12 0.12 0.12 0.09 -0.02 41 30 146 +17
30DEC26 19.00 C 0.10 0.10 0.10 0.07 -0.01 42 2 214 -2
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 514 0
30DEC26 20.00 C 0.07 0.07 0.06 0.04 0.00 42 13 781 -3
30DEC26 21.00 C 0.05 0.05 0.05 0.02 0.00 42 1 233 -1
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 365 0
30DEC26 23.00 C 0.03 0.03 0.03 0.01 0.00 46 2 220 0
30DEC26 24.00 C 0.02 0.02 0.02 0.01 0.00 49 4 129 -4
30DEC26 25.00 C 0.01 0.01 0.01 0.01 0.00 53 5 194 -5
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 4.25 -0.43 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.79 -0.38 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.35 -0.36 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.94 -0.34 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.55 -0.34 41 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.19 -0.32 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.87 -0.26 41 0 0 0
28JAN27 13.50 C 1.61 1.61 1.54 1.56 -0.24 40 36 36 +36
28JAN27 14.00 C 1.29 1.30 1.29 1.30 -0.23 40 56 59 +45
28JAN27 14.50 C 1.15 1.15 1.15 1.08 -0.20 41 30 48 -21
28JAN27 15.00 C 0.89 0.89 0.88 0.88 -0.18 40 30 83 +12
28JAN27 15.50 C 0.74 0.74 0.74 0.72 -0.14 41 15 63 +15
28JAN27 16.00 C 0.60 0.60 0.59 0.59 -0.11 41 32 47 +32
28JAN27 16.50 C 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
28JAN27 17.00 C 0.38 0.38 0.38 0.39 -0.07 41 1 1 +1
28JAN27 17.50 C 0.00 0.00 0.00 0.31 -0.05 41 0 3 0
28JAN27 18.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 65 0
28JAN27 20.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 145 0
30MAR27 10.00 C 0.00 0.00 0.00 4.40 -0.37 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.97 -0.36 41 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 -0.32 44 0 32 0
30MAR27 11.50 C 0.00 0.00 0.00 3.19 -0.33 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 -0.27 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.51 -0.29 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 -0.27 41 0 15 0
30MAR27 13.50 C 1.98 1.98 1.92 1.94 -0.25 41 46 45 +44
30MAR27 14.00 C 1.72 1.72 1.72 1.69 -0.23 41 15 50 +15
30MAR27 14.50 C 1.49 1.49 1.49 1.46 -0.23 41 30 75 +30
30MAR27 15.00 C 1.28 1.28 1.28 1.27 -0.19 41 2 311 +2
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.16 42 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.14 42 0 111 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 -0.13 42 0 38 0
30MAR27 17.00 C 0.70 0.72 0.70 0.70 -0.11 42 3 435 +3
30MAR27 17.50 C 0.63 0.63 0.63 0.59 -0.10 42 1 281 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 -0.09 42 0 124 0
30MAR27 18.50 C 0.47 0.47 0.47 0.42 -0.08 41 4 315 0
30MAR27 19.00 C 0.40 0.40 0.39 0.36 -0.06 42 4 288 -2
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.06 41 0 194 0
30MAR27 20.00 C 0.30 0.30 0.30 0.25 -0.05 41 2 1,107 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 65 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 100 0
30MAR27 27.00 C 0.07 0.07 0.07 0.02 -0.01 41 3 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 4.67 -0.35 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.28 -0.34 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.90 -0.32 47 0 0 0
29JUN27 11.50 C 3.70 3.70 3.70 3.53 -0.22 45 1 1 +1
29JUN27 12.00 C 0.00 0.00 0.00 3.20 -0.29 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.89 -0.27 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.60 -0.25 44 0 0 0
29JUN27 13.50 C 2.34 2.34 2.34 2.31 -0.19 44 15 30 +15
29JUN27 14.00 C 0.00 0.00 0.00 2.08 -0.23 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.86 -0.21 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.67 -0.17 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.48 -0.17 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.32 -0.14 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.17 -0.14 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.04 -0.12 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 -0.11 43 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 -0.10 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 -0.08 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 -0.08 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.06 43 0 65 0
29JUN27 20.00 C 0.59 0.59 0.59 0.49 -0.06 43 30 102 +30
29JUN27 21.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 63 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.03 43 0 29 0
29JUN27 24.00 C 0.30 0.30 0.29 0.18 -0.02 43 3 19 +2
29JUN27 25.00 C 0.24 0.24 0.24 0.14 -0.01 43 30 97 +30
29JUN27 26.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 44 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 165 0
29SEP27 10.00 C 0.00 0.00 0.00 4.78 -0.34 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.39 -0.34 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.03 -0.31 46 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 3.69 -0.20 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.38 -0.29 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.08 -0.18 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.82 -0.24 45 0 3 0
29SEP27 13.50 C 0.00 0.00 0.00 2.56 -0.16 44 0 0 0
29SEP27 14.00 C 2.36 2.36 2.33 2.33 -0.22 44 6 7 +4
29SEP27 14.50 C 0.00 0.00 0.00 2.12 -0.21 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.94 -0.17 44 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 1.76 -0.17 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.59 -0.16 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.45 -0.14 44 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.32 -0.13 44 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.19 -0.12 43 0 24 0
29SEP27 18.00 C 0.00 0.00 0.00 1.09 -0.10 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 0.98 -0.10 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 0.89 -0.09 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.81 -0.08 43 0 5 0
29SEP27 20.00 C 0.00 0.00 0.00 0.74 -0.07 43 0 3 0
29SEP27 21.00 C 0.69 0.69 0.69 0.61 -0.05 43 1 3 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 26 0
29SEP27 23.00 C 0.00 0.00 0.00 0.41 -0.04 43 0 26 0
29SEP27 24.00 C 0.00 0.00 0.00 0.34 -0.02 43 0 4 0
29SEP27 25.00 C 0.39 0.41 0.39 0.28 -0.02 43 5 11 +4
TOTAL CALL 2,009 22,909 +1,144
23OCT26 9.80 P 0.00 0.00 0.00 0.01 - 320 0 0 -
23OCT26 9.90 P 0.00 0.00 0.00 0.01 - 312 0 0 -
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 13.50 P 0.03 0.03 0.03 0.01 0.00 54 11 11 +9
23OCT26 13.75 P 0.04 0.04 0.04 0.03 +0.02 49 1 14 0
23OCT26 14.00 P 0.11 0.13 0.11 0.09 +0.06 47 12 25 0
23OCT26 14.25 P 0.23 0.30 0.23 0.23 +0.15 50 22 107 -12
23OCT26 14.50 P 0.25 0.46 0.25 0.43 +0.26 56 31 24 +5
23OCT26 14.75 P 0.41 0.68 0.41 0.66 +0.33 63 15 49 -4
23OCT26 15.00 P 0.92 0.92 0.92 0.92 +0.40 89 2 66 -2
23OCT26 15.25 P 0.00 0.00 0.00 1.17 +0.42 107 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 1.43 +0.45 132 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 1.69 +0.45 156 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 1.90 +0.42 126 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 2.16 +0.43 155 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 2.40 +0.42 151 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 2.64 +0.41 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 2.94 +0.46 232 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 3.15 +0.42 186 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 3.41 +0.43 219 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 3.69 +0.46 273 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 3.91 +0.43 242 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 4.14 +0.41 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 4.43 +0.45 296 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 4.69 +0.46 321 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 4.89 +0.41 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 5.14 +0.41 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 5.44 +0.46 355 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 5.67 +0.44 335 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 5.92 +0.44 345 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 6.44 +0.46 399 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 6.90 +0.42 331 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 0.00 100 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 13.00 P 0.05 0.06 0.05 0.05 +0.03 49 52 167 +4
29OCT26 13.50 P 0.13 0.14 0.13 0.13 +0.07 46 8 355 -5
29OCT26 14.00 P 0.24 0.32 0.24 0.31 +0.15 47 157 471 +49
29OCT26 14.50 P 0.54 0.61 0.54 0.60 +0.25 47 8 486 -5
29OCT26 15.00 P 0.93 1.03 0.93 0.99 +0.34 50 21 538 -21
29OCT26 15.50 P 1.45 1.45 1.45 1.46 +0.40 59 3 476 -2
29OCT26 16.00 P 1.98 1.98 1.90 1.94 +0.44 67 2 558 -2
29OCT26 16.50 P 2.30 2.40 2.30 2.40 +0.42 60 13 279 -13
29OCT26 17.00 P 2.90 2.90 2.88 2.94 +0.39 89 2 349 0
29OCT26 17.50 P 3.50 3.50 3.40 3.49 +0.47 116 8 203 0
29OCT26 18.00 P 0.00 0.00 0.00 3.93 +0.45 105 1 252 0
29OCT26 18.50 P 0.00 0.00 0.00 4.43 +0.40 114 0 41 0
29OCT26 19.00 P 5.00 5.00 4.89 5.03 +0.53 159 3 60 0
29OCT26 19.50 P 0.00 0.00 0.00 5.44 +0.42 137 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 5.92 +0.44 134 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 6.90 +0.42 131 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.91 +0.43 155 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.91 +0.43 168 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.91 +0.43 180 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.92 +0.44 201 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.94 +0.46 227 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.89 +0.41 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.89 +0.41 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.89 +0.41 0 0 0 0
30OCT26 9.80 P 0.00 0.00 0.00 0.01 - 113 0 0 -
30OCT26 9.90 P 0.00 0.00 0.00 0.01 - 110 0 0 -
30OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 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 55 0 0 0
30OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 12.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30OCT26 12.75 P 0.04 0.04 0.04 0.03 +0.01 47 1 1 +1
30OCT26 13.00 P 0.07 0.07 0.07 0.06 +0.03 48 1 1 +1
30OCT26 13.25 P 0.10 0.10 0.10 0.10 +0.05 48 30 30 +30
30OCT26 13.50 P 0.15 0.16 0.15 0.16 +0.08 48 30 32 +30
30OCT26 13.75 P 0.24 0.24 0.24 0.24 +0.11 48 1 3 +1
30OCT26 14.00 P 0.00 0.00 0.00 0.35 +0.16 48 1 1 +1
30OCT26 14.25 P 0.38 0.49 0.38 0.48 +0.20 49 3 4 +2
30OCT26 14.50 P 0.00 0.00 0.00 0.64 +0.26 50 0 49 0
30OCT26 14.75 P 0.00 0.00 0.00 0.82 +0.30 50 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 1.02 +0.34 52 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 1.24 +0.38 54 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 1.46 +0.39 55 0 1 0
30OCT26 15.75 P 0.00 0.00 0.00 1.69 +0.40 56 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 1.94 +0.43 62 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 2.16 +0.41 57 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 2.40 +0.41 57 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 2.64 +0.41 0 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 2.94 +0.39 84 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 3.15 +0.42 69 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 3.49 +0.47 109 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 3.69 +0.46 98 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 3.93 +0.45 99 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 4.14 +0.41 0 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 4.43 +0.40 107 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 4.69 +0.46 116 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 5.03 +0.53 149 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 5.14 +0.41 0 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 5.44 +0.42 128 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 5.67 +0.44 122 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 5.92 +0.44 126 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 0.01 0.00 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 9 0
27NOV26 12.00 P 0.11 0.13 0.11 0.10 +0.05 43 17 64 +17
27NOV26 12.50 P 0.18 0.22 0.18 0.19 +0.09 44 38 108 +38
27NOV26 13.00 P 0.31 0.33 0.30 0.31 +0.12 44 306 501 +280
27NOV26 13.50 P 0.44 0.49 0.43 0.49 +0.17 44 482 579 +335
27NOV26 14.00 P 0.60 0.70 0.60 0.70 +0.22 43 274 324 +65
27NOV26 14.50 P 0.80 0.98 0.80 0.97 +0.26 43 10 133 +4
27NOV26 15.00 P 1.30 1.36 1.26 1.31 +0.32 44 7 264 -6
27NOV26 15.50 P 1.63 1.68 1.58 1.64 +0.32 42 3 231 +1
27NOV26 16.00 P 2.01 2.07 2.01 2.08 +0.36 45 17 137 +1
27NOV26 16.50 P 0.00 0.00 0.00 2.52 +0.38 46 0 110 0
27NOV26 17.00 P 2.94 2.94 2.94 2.97 +0.39 46 1 87 +1
27NOV26 17.50 P 0.00 0.00 0.00 3.49 +0.47 54 0 140 0
27NOV26 18.00 P 0.00 0.00 0.00 3.93 +0.44 50 1 144 0
27NOV26 18.50 P 0.00 0.00 0.00 4.43 +0.40 55 0 64 0
27NOV26 19.00 P 4.87 4.93 4.87 5.03 +0.53 73 3 50 -34
27NOV26 19.50 P 0.00 0.00 0.00 5.44 +0.42 65 0 89 0
27NOV26 20.00 P 0.00 0.00 0.00 5.92 +0.43 64 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.91 +0.43 69 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.91 +0.43 75 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.91 +0.43 81 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.91 +0.43 87 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.92 +0.44 96 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.94 +0.46 107 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.91 +0.43 103 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.91 +0.43 108 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.91 +0.43 113 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 10.50 P 0.09 0.09 0.09 0.05 +0.02 42 3 21 -3
30DEC26 11.00 P 0.10 0.12 0.10 0.08 +0.03 41 91 66 +46
30DEC26 11.50 P 0.15 0.17 0.15 0.14 +0.06 41 188 170 +115
30DEC26 12.00 P 0.25 0.26 0.23 0.23 +0.09 41 325 501 +252
30DEC26 12.50 P 0.35 0.35 0.35 0.34 +0.11 41 17 244 0
30DEC26 13.00 P 0.50 0.50 0.50 0.50 +0.15 41 16 377 0
30DEC26 13.50 P 0.68 0.69 0.68 0.69 +0.18 41 26 283 0
30DEC26 14.00 P 0.81 0.91 0.81 0.92 +0.23 41 29 738 +17
30DEC26 14.50 P 1.01 1.18 1.01 1.19 +0.26 41 67 742 +15
30DEC26 15.00 P 1.40 1.51 1.40 1.49 +0.28 40 44 408 +13
30DEC26 15.50 P 1.85 1.85 1.85 1.85 +0.32 41 1 386 -1
30DEC26 16.00 P 2.18 2.18 2.18 2.22 +0.32 41 3 270 0
30DEC26 16.50 P 0.00 0.00 0.00 2.62 +0.36 41 0 219 0
30DEC26 17.00 P 3.03 3.09 3.03 3.11 +0.37 45 8 1,129 +1
30DEC26 17.50 P 0.00 0.00 0.00 3.54 +0.37 44 0 289 0
30DEC26 18.00 P 0.00 0.00 0.00 4.00 +0.43 45 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 +0.41 46 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 +0.50 55 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 5.44 +0.42 49 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.92 +0.43 50 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.92 +0.44 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.91 +0.43 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.91 +0.43 63 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.91 +0.43 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.92 +0.44 74 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.94 +0.46 81 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.91 +0.43 79 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.91 +0.43 83 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.91 +0.43 87 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.89 +0.41 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.89 +0.41 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.89 +0.41 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.89 +0.41 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.89 +0.41 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 26 0
28JAN27 10.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 3 0
28JAN27 11.00 P 0.20 0.20 0.19 0.16 +0.06 42 161 127 +124
28JAN27 11.50 P 0.00 0.00 0.00 0.24 +0.08 41 0 77 0
28JAN27 12.00 P 0.38 0.38 0.38 0.35 +0.10 41 31 128 +31
28JAN27 12.50 P 0.00 0.00 0.00 0.49 +0.13 41 0 193 0
28JAN27 13.00 P 0.62 0.62 0.62 0.66 +0.15 41 5 42 +5
28JAN27 13.50 P 0.87 0.87 0.87 0.86 +0.18 41 15 99 -15
28JAN27 14.00 P 1.07 1.07 1.07 1.10 +0.23 41 1 146 +1
28JAN27 14.50 P 0.00 0.00 0.00 1.37 +0.26 41 0 91 0
28JAN27 15.00 P 1.68 1.69 1.67 1.67 +0.28 41 61 114 +1
28JAN27 15.50 P 0.00 0.00 0.00 2.04 +0.34 42 0 4 0
28JAN27 16.00 P 0.00 0.00 0.00 2.41 +0.36 43 0 79 0
28JAN27 16.50 P 0.00 0.00 0.00 2.80 +0.33 43 0 12 0
28JAN27 17.00 P 0.00 0.00 0.00 3.18 +0.32 42 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 3.58 +0.36 41 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.03 +0.33 41 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 4.48 +0.34 41 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.03 +0.44 48 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 5.44 +0.38 43 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.92 +0.39 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 1 0
30MAR27 10.50 P 0.29 0.29 0.29 0.22 +0.05 41 2 36 -1
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 240 0
30MAR27 11.50 P 0.47 0.47 0.47 0.44 +0.09 42 11 145 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.10 42 0 157 0
30MAR27 12.50 P 0.00 0.00 0.00 0.75 +0.13 42 0 140 0
30MAR27 13.00 P 0.88 0.89 0.88 0.94 +0.16 42 10 90 +9
30MAR27 13.50 P 0.00 0.00 0.00 1.16 +0.19 42 0 111 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 +0.21 41 0 174 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 +0.24 41 0 167 0
30MAR27 15.00 P 1.91 1.99 1.91 1.98 +0.27 42 30 432 0
30MAR27 15.50 P 0.00 0.00 0.00 2.32 +0.30 42 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.69 +0.33 43 0 125 0
30MAR27 16.50 P 0.00 0.00 0.00 3.05 +0.34 43 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 3.43 +0.34 43 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.83 +0.31 43 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 4.20 +0.27 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 +0.35 44 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 +0.29 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 5.52 +0.30 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 +0.38 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.96 +0.38 44 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.91 +0.41 43 0 32 0
30MAR27 23.00 P 8.86 8.86 8.86 8.92 +0.41 48 5 20 -5
30MAR27 24.00 P 0.00 0.00 0.00 9.91 +0.43 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.92 +0.44 54 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 11.94 +0.46 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.91 +0.43 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.91 +0.43 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.91 +0.43 64 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.89 +0.41 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.89 +0.41 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.89 +0.41 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.89 +0.41 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.89 +0.41 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.42 +0.07 43 0 8 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 +0.10 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.71 +0.11 43 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.86 +0.12 43 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 +0.15 42 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 1.25 +0.17 42 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.48 +0.20 42 0 38 0
29JUN27 13.50 P 1.69 1.70 1.69 1.73 +0.21 42 31 62 +24
29JUN27 14.00 P 1.97 1.97 1.97 2.00 +0.23 41 15 92 -7
29JUN27 14.50 P 2.30 2.30 2.30 2.29 +0.24 41 15 33 +15
29JUN27 15.00 P 0.00 0.00 0.00 2.60 +0.26 41 0 133 0
29JUN27 15.50 P 0.00 0.00 0.00 2.92 +0.27 41 0 217 0
29JUN27 16.00 P 0.00 0.00 0.00 3.28 +0.22 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.62 +0.28 41 0 32 0
29JUN27 17.00 P 0.00 0.00 0.00 4.01 +0.23 41 0 226 0
29JUN27 17.50 P 4.30 4.30 4.30 4.41 +0.32 41 1 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.80 +0.32 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 5.28 +0.34 42 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.61 +0.25 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 6.05 +0.28 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 6.48 +0.35 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.37 +0.37 40 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 8.26 +0.29 38 0 35 0
29JUN27 23.00 P 9.17 9.18 9.17 9.19 +0.39 38 30 57 +10
29JUN27 24.00 P 0.00 0.00 0.00 10.13 +0.38 38 0 0 0
29JUN27 25.00 P 11.06 11.06 11.05 11.06 +0.38 34 25 31 +15
29JUN27 26.00 P 0.00 0.00 0.00 12.01 +0.38 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.99 +0.40 30 0 11 0
29JUN27 28.00 P 0.00 0.00 0.00 13.92 +0.41 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.92 +0.41 0 0 0 0
29SEP27 10.00 P 0.61 0.61 0.61 0.59 +0.07 43 4 64 0
29SEP27 10.50 P 0.00 0.00 0.00 0.76 +0.10 43 0 9 0
29SEP27 11.00 P 0.00 0.00 0.00 0.92 +0.13 43 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 1.09 +0.15 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.28 +0.15 42 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.50 +0.17 42 0 67 0
29SEP27 13.00 P 1.69 1.69 1.69 1.74 +0.18 42 1 36 +1
29SEP27 13.50 P 0.00 0.00 0.00 1.99 +0.19 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 2.28 +0.22 41 0 116 0
29SEP27 14.50 P 0.00 0.00 0.00 2.56 +0.22 41 0 141 0
29SEP27 15.00 P 0.00 0.00 0.00 2.87 +0.25 41 0 183 0
29SEP27 15.50 P 0.00 0.00 0.00 3.19 +0.25 41 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 3.53 +0.27 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.89 +0.28 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 4.28 +0.31 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.63 +0.20 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 5.02 +0.21 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.43 +0.23 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.82 +0.23 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.26 +0.34 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.66 +0.31 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.54 +0.35 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.42 +0.28 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.32 +0.37 40 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 10.23 +0.36 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 11.16 +0.39 38 0 0 0
TOTAL PUT 2,870 23,336 +1,432
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$ 7.795
29OCT26 5.50 C 0.00 0.00 0.00 2.30 -0.11 99 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.05 -0.11 86 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.80 -0.11 74 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.55 -0.11 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.30 -0.11 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.05 -0.11 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.80 -0.12 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.56 -0.11 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.34 -0.10 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.17 -0.07 33 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 71 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.82 -0.11 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.31 -0.13 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.09 -0.11 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.67 -0.09 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
27NOV26 7.75 C 0.40 0.40 0.39 0.36 -0.06 33 30 30 +30
27NOV26 8.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.16 -0.03 33 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 42 0
27NOV26 8.75 C 0.01 0.01 0.01 0.06 -0.02 32 1 33 -1
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 73 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.12 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.11 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.38 -0.11 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 -0.10 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 -0.08 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 -0.05 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.06 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.05 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.03 33 0 82 0
30DEC26 8.50 C 0.21 0.21 0.21 0.21 -0.03 33 15 39 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.02 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 36 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 66 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 33 0 65 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.35 -0.12 32 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.11 -0.12 33 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.88 -0.12 34 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.66 -0.11 34 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.44 -0.11 33 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.23 -0.11 33 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.90 -0.05 35 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.73 -0.06 33 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.59 -0.05 33 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.29 -0.03 32 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 1 0
28JAN27 9.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 40 0
28JAN27 9.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 3 0
28JAN27 10.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 -0.12 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.11 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.99 -0.11 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 -0.10 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.59 -0.10 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.40 -0.10 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 -0.09 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.08 -0.07 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.92 -0.08 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.79 -0.07 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 -0.06 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 -0.04 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 -0.04 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.04 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.03 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 60 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.02 35 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 40 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.51 -0.11 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.30 -0.11 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.10 -0.11 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.90 -0.11 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.71 -0.10 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 -0.10 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.10 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 -0.09 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 -0.07 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.85 -0.07 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.64 -0.05 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.56 -0.04 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.33 -0.02 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 0.00 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.54 -0.11 37 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.33 -0.11 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.14 -0.11 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.95 -0.11 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.78 -0.10 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.61 -0.10 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.47 -0.08 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.34 -0.07 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.22 -0.07 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.11 -0.06 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.01 -0.06 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.91 -0.06 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.83 -0.05 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.75 -0.05 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.61 -0.05 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.50 -0.04 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 3 0
TOTAL CALL 46 3,534 +29
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 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 0.01 0.01 0.01 0.01 0.00 47 14 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29OCT26 7.50 P 0.05 0.05 0.05 0.04 +0.01 33 5 99 -5
29OCT26 7.75 P 0.10 0.10 0.10 0.12 +0.04 33 3 79 -3
29OCT26 8.00 P 0.00 0.00 0.00 0.27 +0.07 34 0 146 0
29OCT26 8.25 P 0.00 0.00 0.00 0.47 +0.08 32 0 120 0
29OCT26 8.50 P 0.00 0.00 0.00 0.72 +0.12 44 0 2 0
29OCT26 8.75 P 0.00 0.00 0.00 0.97 +0.13 55 0 110 0
29OCT26 9.00 P 0.00 0.00 0.00 1.22 +0.13 65 0 29 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 +0.13 75 0 33 0
29OCT26 9.50 P 0.00 0.00 0.00 1.72 +0.12 84 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 1.97 +0.12 92 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 2.22 +0.12 101 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.72 +0.13 116 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.22 +0.13 131 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.72 +0.13 144 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.22 +0.13 158 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.72 +0.13 170 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.22 +0.13 181 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.72 +0.13 192 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 66 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 +0.03 33 0 128 0
27NOV26 7.50 P 0.18 0.18 0.18 0.18 +0.03 32 20 61 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 +0.04 32 0 104 0
27NOV26 8.00 P 0.00 0.00 0.00 0.41 +0.04 31 0 171 0
27NOV26 8.25 P 0.00 0.00 0.00 0.59 +0.06 32 0 42 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 +0.07 32 0 21 0
27NOV26 8.75 P 0.00 0.00 0.00 0.99 +0.10 31 0 190 0
27NOV26 9.00 P 0.00 0.00 0.00 1.25 +0.13 39 0 51 0
27NOV26 9.25 P 0.00 0.00 0.00 1.48 +0.12 39 0 27 0
27NOV26 9.50 P 0.00 0.00 0.00 1.72 +0.12 41 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.97 +0.12 45 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.22 +0.12 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.72 +0.13 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.22 +0.13 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.72 +0.13 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.22 +0.13 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.72 +0.13 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.22 +0.13 87 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.72 +0.13 92 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 140 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.05 34 0 71 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.04 33 0 36 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.07 34 0 76 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.08 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 +0.07 34 0 31 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 +0.06 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.10 34 0 22 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 +0.11 35 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.11 36 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 +0.12 37 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.13 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 +0.13 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 +0.13 43 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.22 +0.13 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 +0.13 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 +0.13 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 +0.13 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 +0.13 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.72 +0.13 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.22 +0.13 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.72 +0.13 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.22 +0.13 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.72 +0.13 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.22 +0.13 88 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.28 +0.04 34 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.37 +0.04 33 0 9 0
28JAN27 7.75 P 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.62 +0.06 33 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.77 +0.07 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.95 +0.09 33 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.13 +0.09 33 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.34 +0.09 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.56 +0.11 35 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.78 +0.11 36 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.01 +0.12 36 0 7 0
28JAN27 10.00 P 0.00 0.00 0.00 2.24 +0.12 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.72 +0.12 38 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.22 +0.13 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.03 36 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.05 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.05 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.05 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.08 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 +0.07 36 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 +0.09 36 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.47 +0.09 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.10 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 +0.10 36 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 +0.10 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.10 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.76 +0.12 37 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 +0.12 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.72 +0.12 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.22 +0.13 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.72 +0.13 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.22 +0.13 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.72 +0.13 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.22 +0.13 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.72 +0.13 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.22 +0.13 60 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.72 +0.13 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.22 +0.13 65 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 +0.02 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.04 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.03 36 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.04 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.77 +0.06 35 0 5 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 +0.07 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 +0.07 35 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.19 +0.07 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.37 +0.09 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 +0.09 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.71 +0.09 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.90 +0.10 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 +0.11 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.11 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.50 +0.11 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.93 +0.12 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 +0.13 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.81 +0.12 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.27 +0.12 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.74 +0.13 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.23 +0.14 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.72 +0.12 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.22 +0.12 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.72 +0.12 45 0 0 0
29SEP27 5.50 P 0.23 0.23 0.23 0.22 +0.02 38 1 1 +1
29SEP27 5.75 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.43 +0.03 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.51 +0.02 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.62 +0.04 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.73 +0.04 38 0 4 0
29SEP27 7.25 P 0.00 0.00 0.00 0.85 +0.04 38 0 8 0
29SEP27 7.50 P 0.00 0.00 0.00 0.98 +0.05 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.12 +0.05 38 0 13 0
29SEP27 8.00 P 0.00 0.00 0.00 1.27 +0.06 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.42 +0.06 39 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.59 +0.06 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.76 +0.07 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.94 +0.07 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.12 +0.07 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.31 +0.07 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.51 +0.08 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.72 +0.09 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.14 +0.09 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.57 +0.09 42 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.02 +0.11 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.48 +0.12 44 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.93 +0.12 45 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.39 +0.12 45 0 0 0
TOTAL PUT 43 3,461 -7
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$ 21.740
29OCT26 16.50 C 0.00 0.00 0.00 5.30 - 114 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 4.82 -0.67 111 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.26 -0.74 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.77 -0.74 70 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.28 -0.74 66 0 20 0
29OCT26 19.00 C 0.00 0.00 0.00 2.82 -0.72 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.37 -0.71 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.95 -0.69 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.24 -0.60 68 0 0 0
29OCT26 22.00 C 1.05 1.05 0.83 0.69 -0.47 66 16 16 +16
29OCT26 23.00 C 0.65 0.65 0.37 0.35 -0.35 67 894 959 +874
29OCT26 24.00 C 0.30 0.30 0.16 0.16 -0.22 67 208 765 +170
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.13 68 0 545 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.06 70 0 550 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 185 0
29OCT26 28.00 C 0.03 0.03 0.03 0.01 -0.01 79 10 339 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 396 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 593 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 345 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 539 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,483 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 871 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,506 0
29OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 143 3 338 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 150 0 173 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 156 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 163 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 169 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 174 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 180 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 186 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 191 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 201 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 206 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 211 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 216 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 221 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 232 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 242 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 252 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 262 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 271 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 279 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 287 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 295 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 303 0 444 0
27NOV26 16.50 C 0.00 0.00 0.00 5.55 - 75 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 5.13 -0.52 75 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.70 -0.52 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.15 -0.66 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.76 -0.63 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.39 -0.59 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.04 -0.56 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.72 -0.53 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.14 -0.46 63 0 0 0
27NOV26 22.00 C 2.03 2.03 2.00 1.66 -0.37 64 31 31 +31
27NOV26 23.00 C 1.30 1.30 1.25 1.22 -0.34 62 3 3 +3
27NOV26 24.00 C 1.09 1.09 1.09 0.91 -0.26 62 10 200 +10
27NOV26 25.00 C 0.75 0.75 0.69 0.67 -0.20 63 6 403 +1
27NOV26 26.00 C 0.54 0.55 0.44 0.48 -0.17 62 97 262 +50
27NOV26 27.00 C 0.00 0.00 0.00 0.35 -0.12 63 0 130 0
27NOV26 28.00 C 0.29 0.29 0.29 0.24 -0.10 63 10 396 +10
27NOV26 29.00 C 0.00 0.00 0.00 0.17 -0.07 63 0 64 0
27NOV26 30.00 C 0.17 0.17 0.17 0.12 -0.06 63 4 42 +2
27NOV26 31.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 576 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.03 64 0 225 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 267 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 408 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 136 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 165 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 262 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 168 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 135 0
30DEC26 16.50 C 0.00 0.00 0.00 5.87 - 69 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.46 -0.46 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.00 -0.51 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.62 -0.49 63 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.31 -0.46 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.85 -0.55 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.53 -0.51 60 0 0 0
30DEC26 20.00 C 3.55 3.55 3.55 3.29 -0.42 62 15 15 0
30DEC26 21.00 C 3.13 3.13 3.03 2.72 -0.39 61 45 95 +45
30DEC26 22.00 C 2.53 2.64 2.27 2.22 -0.38 60 146 185 +96
30DEC26 23.00 C 0.00 0.00 0.00 1.82 -0.30 60 0 150 0
30DEC26 24.00 C 0.00 0.00 0.00 1.47 -0.26 60 0 165 0
30DEC26 25.00 C 0.00 0.00 0.00 1.16 -0.22 59 0 130 0
30DEC26 26.00 C 1.03 1.03 1.03 0.95 -0.17 60 100 445 +100
30DEC26 27.00 C 0.00 0.00 0.00 0.74 -0.16 59 0 165 0
30DEC26 28.00 C 0.70 0.70 0.58 0.58 -0.13 59 36 240 +5
30DEC26 29.00 C 0.00 0.00 0.00 0.46 -0.11 59 0 156 0
30DEC26 30.00 C 0.00 0.00 0.00 0.36 -0.11 59 0 1,047 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.08 60 0 614 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.05 60 0 666 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.04 60 0 418 0
30DEC26 34.00 C 0.21 0.21 0.21 0.14 -0.03 60 50 330 -10
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.03 60 0 231 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 146 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 61 0 110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 461 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,579 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 636 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 671 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 416 0
28JAN27 16.50 C 0.00 0.00 0.00 6.08 - 64 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 5.69 -0.51 64 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 5.29 -0.52 62 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.95 -0.49 62 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.64 -0.43 63 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.21 -0.51 59 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.96 -0.42 61 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.68 -0.39 61 0 0 0
28JAN27 21.00 C 3.52 3.54 3.43 3.14 -0.37 60 53 113 +53
28JAN27 22.00 C 3.03 3.03 3.02 2.67 -0.32 60 40 70 +40
28JAN27 23.00 C 0.00 0.00 0.00 2.24 -0.36 59 0 30 0
28JAN27 24.00 C 0.00 0.00 0.00 1.90 -0.27 59 0 581 0
28JAN27 25.00 C 0.00 0.00 0.00 1.59 -0.24 59 0 160 0
28JAN27 26.00 C 1.52 1.53 1.47 1.33 -0.22 59 167 224 +89
28JAN27 27.00 C 1.28 1.30 1.25 1.12 -0.18 59 63 109 +38
28JAN27 28.00 C 1.09 1.09 1.03 0.94 -0.15 60 144 211 +129
28JAN27 29.00 C 0.91 0.91 0.79 0.77 -0.16 59 194 316 +174
28JAN27 30.00 C 0.00 0.00 0.00 0.65 -0.12 60 0 131 0
28JAN27 31.00 C 0.00 0.00 0.00 0.51 -0.16 59 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.45 -0.11 60 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.35 -0.11 59 0 37 0
28JAN27 34.00 C 0.00 0.00 0.00 0.30 -0.08 60 0 60 0
28JAN27 35.00 C 0.00 0.00 0.00 0.25 -0.06 60 0 30 0
28JAN27 36.00 C 0.00 0.00 0.00 0.20 -0.06 59 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.17 -0.05 60 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.14 -0.04 60 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 0.11 -0.04 59 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 17 0
30MAR27 16.50 C 0.00 0.00 0.00 6.47 - 60 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 6.11 -0.52 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.76 -0.51 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.42 -0.50 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.16 -0.42 59 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.85 -0.42 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.57 -0.39 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.29 -0.39 58 0 0 0
30MAR27 21.00 C 4.01 4.01 4.01 3.71 -0.36 57 15 15 +15
30MAR27 22.00 C 3.47 3.47 3.47 3.35 -0.39 58 52 67 +52
30MAR27 23.00 C 0.00 0.00 0.00 2.93 -0.35 58 0 75 0
30MAR27 24.00 C 2.63 2.63 2.63 2.57 -0.32 58 1 63 +1
30MAR27 25.00 C 2.54 2.54 2.54 2.25 -0.29 57 1 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.98 -0.25 58 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 1.74 -0.17 58 0 18 0
30MAR27 28.00 C 0.00 0.00 0.00 1.53 -0.21 58 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 1.35 -0.17 58 0 30 0
30MAR27 30.00 C 1.18 1.18 1.18 1.18 -0.18 58 1 81 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.03 -0.15 58 0 45 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 -0.14 58 0 118 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.12 58 0 17 0
30MAR27 34.00 C 0.83 0.83 0.78 0.68 -0.11 58 20 40 -10
30MAR27 35.00 C 0.00 0.00 0.00 0.59 -0.10 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 0.51 -0.09 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 -0.07 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.06 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 -0.06 58 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 -0.05 58 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 0.26 -0.04 58 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 -0.04 58 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.04 58 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.03 58 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 -0.02 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.02 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 195 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 242 0
29JUN27 16.50 C 0.00 0.00 0.00 7.05 - 62 0 0 -
29JUN27 17.00 C 0.00 0.00 0.00 6.73 -0.51 62 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.40 -0.51 61 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.16 -0.44 62 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.81 -0.50 61 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.59 -0.42 61 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.28 -0.45 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 -0.44 60 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.55 -0.42 60 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.20 -0.32 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.80 -0.33 60 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.45 -0.31 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.13 -0.30 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.82 -0.29 60 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.57 -0.29 60 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.32 -0.29 60 0 120 0
29JUN27 29.00 C 0.00 0.00 0.00 2.10 -0.26 60 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.91 -0.24 60 0 430 0
29JUN27 31.00 C 0.00 0.00 0.00 1.72 -0.24 59 0 432 0
29JUN27 32.00 C 0.00 0.00 0.00 1.57 -0.20 60 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.43 -0.18 60 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 1.29 -0.18 59 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 1.16 -0.17 59 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 1.07 -0.14 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 -0.14 59 0 300 0
29JUN27 38.00 C 0.98 0.98 0.98 0.87 -0.14 59 2 670 0
29JUN27 39.00 C 0.90 0.90 0.90 0.79 -0.12 59 2 763 0
29JUN27 40.00 C 0.00 0.00 0.00 0.73 -0.10 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 0.66 -0.10 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 0.59 -0.10 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 0.54 -0.08 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 0.50 -0.07 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 0.45 -0.08 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 0.41 -0.07 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.37 -0.07 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 0.34 -0.05 59 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 0.31 -0.05 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.29 -0.04 59 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 0.23 -0.03 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 0.18 -0.04 59 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 490 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 90 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 152 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 109 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 226 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 122 0
29JUN27 80.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 307 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 268 0
29SEP27 16.50 C 0.00 0.00 0.00 7.45 - 61 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 7.14 -0.53 60 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.87 -0.49 60 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.59 -0.50 60 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.33 -0.49 60 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.06 -0.49 60 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.83 -0.47 60 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.60 -0.46 59 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.15 -0.48 59 200 200 +200
29SEP27 22.00 C 0.00 0.00 0.00 4.75 -0.45 59 450 700 +450
29SEP27 23.00 C 0.00 0.00 0.00 4.38 -0.44 59 250 900 +250
29SEP27 24.00 C 0.00 0.00 0.00 4.03 -0.44 59 0 415 0
29SEP27 25.00 C 0.00 0.00 0.00 3.72 -0.43 58 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 3.42 -0.43 58 0 62 0
29SEP27 27.00 C 0.00 0.00 0.00 3.16 -0.39 58 0 2,305 0
29SEP27 28.00 C 0.00 0.00 0.00 2.92 -0.37 58 0 2,335 0
29SEP27 29.00 C 0.00 0.00 0.00 2.69 -0.37 58 0 95 0
29SEP27 30.00 C 0.00 0.00 0.00 2.48 -0.34 58 0 56 0
29SEP27 31.00 C 0.00 0.00 0.00 2.30 -0.31 58 0 145 0
29SEP27 32.00 C 0.00 0.00 0.00 2.12 -0.31 58 0 45 0
29SEP27 33.00 C 0.00 0.00 0.00 1.94 -0.31 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.81 -0.26 58 0 28 0
29SEP27 35.00 C 1.99 1.99 1.99 1.68 -0.25 58 73 84 +73
29SEP27 36.00 C 0.00 0.00 0.00 1.55 -0.25 58 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 1.42 -0.25 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 1.32 -0.22 58 0 28 0
29SEP27 39.00 C 0.00 0.00 0.00 1.23 -0.20 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 1.14 -0.20 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 1.05 -0.19 58 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 0.97 -0.18 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 0.91 -0.15 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 0.85 -0.15 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 0.78 -0.15 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 0.72 -0.15 58 0 15 0
29SEP27 47.00 C 0.94 0.94 0.94 0.67 -0.14 58 2 17 +2
29SEP27 48.00 C 0.96 0.96 0.96 0.63 -0.11 58 12 12 0
29SEP27 49.00 C 0.00 0.00 0.00 0.59 -0.11 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.54 -0.12 57 0 12 0
TOTAL CALL 3,426 75,045 +2,960
29OCT26 16.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.01 70 0 13 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.02 69 0 0 0
29OCT26 19.50 P 0.13 0.13 0.13 0.12 +0.03 68 50 50 +50
29OCT26 20.00 P 0.19 0.20 0.19 0.21 +0.06 69 52 177 +52
29OCT26 21.00 P 0.42 0.50 0.42 0.50 +0.14 69 205 142 -10
29OCT26 22.00 P 0.73 0.84 0.62 0.94 +0.22 66 187 320 -29
29OCT26 23.00 P 0.00 0.00 0.00 1.61 +0.39 68 0 527 0
29OCT26 24.00 P 1.90 1.90 1.90 2.41 +0.51 67 9 143 0
29OCT26 25.00 P 0.00 0.00 0.00 3.32 +0.61 68 0 785 0
29OCT26 26.00 P 3.70 3.70 3.70 4.28 +0.68 69 5 624 -5
29OCT26 27.00 P 4.89 4.89 4.89 5.26 +0.59 0 20 155 -73
29OCT26 28.00 P 0.00 0.00 0.00 6.26 +0.58 0 0 233 0
29OCT26 29.00 P 0.00 0.00 0.00 7.26 +0.68 0 0 149 -96
29OCT26 30.00 P 0.00 0.00 0.00 8.26 +0.60 0 0 13 -254
29OCT26 31.00 P 8.65 8.65 8.62 9.26 +0.60 0 99 73 -41
29OCT26 32.00 P 0.00 0.00 0.00 10.26 +0.59 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 11.26 +0.59 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.26 +0.59 0 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 13.26 +0.59 0 0 28 0
29OCT26 36.00 P 0.00 0.00 0.00 14.26 +0.70 0 0 530 0
29OCT26 37.00 P 0.00 0.00 0.00 15.26 +0.59 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 16.26 +0.59 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 17.26 +0.58 0 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 18.26 +0.58 0 0 131 0
29OCT26 41.00 P 0.00 0.00 0.00 19.26 +0.59 0 0 310 0
29OCT26 42.00 P 0.00 0.00 0.00 20.26 +0.59 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 21.26 +0.59 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 22.26 +0.60 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 23.26 +0.61 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 24.26 +0.60 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 25.26 +0.60 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 26.26 +0.60 0 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 27.26 +0.59 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 28.26 +0.59 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 30.76 +0.59 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 33.26 +0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 35.76 +0.59 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 38.26 +0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 40.76 +0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 43.26 +0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 45.76 +0.59 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 48.26 +0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 50.76 +0.57 0 0 0 0
27NOV26 16.50 P 0.24 0.24 0.24 0.15 - 64 30 30 -
27NOV26 17.00 P 0.00 0.00 0.00 0.20 +0.06 64 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.09 64 0 4 0
27NOV26 18.00 P 0.41 0.43 0.41 0.37 +0.11 64 18 18 +18
27NOV26 18.50 P 0.00 0.00 0.00 0.48 +0.13 64 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 +0.16 64 0 16 0
27NOV26 19.50 P 0.00 0.00 0.00 0.77 +0.19 64 0 235 0
27NOV26 20.00 P 0.86 0.97 0.86 0.94 +0.22 64 93 235 0
27NOV26 21.00 P 1.14 1.21 1.14 1.37 +0.28 65 150 596 -46
27NOV26 22.00 P 1.57 1.80 1.50 1.84 +0.29 63 121 265 -55
27NOV26 23.00 P 2.35 2.35 2.35 2.43 +0.37 63 1 462 0
27NOV26 24.00 P 0.00 0.00 0.00 3.13 +0.47 63 0 394 0
27NOV26 25.00 P 3.35 3.35 3.35 3.77 +0.42 58 1 606 -1
27NOV26 26.00 P 0.00 0.00 0.00 4.63 +0.51 60 0 254 0
27NOV26 27.00 P 0.00 0.00 0.00 5.50 +0.52 60 0 59 0
27NOV26 28.00 P 6.50 6.50 6.32 6.49 +0.62 66 11 220 -9
27NOV26 29.00 P 0.00 0.00 0.00 7.35 +0.55 60 0 213 0
27NOV26 30.00 P 0.00 0.00 0.00 8.27 +0.51 53 0 584 0
27NOV26 31.00 P 0.00 0.00 0.00 9.30 +0.57 64 0 411 0
27NOV26 32.00 P 0.00 0.00 0.00 10.28 +0.54 65 0 62 0
27NOV26 33.00 P 0.00 0.00 0.00 11.26 +0.54 0 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 12.26 +0.55 0 0 203 -43
27NOV26 35.00 P 0.00 0.00 0.00 13.26 +0.59 0 0 124 -115
27NOV26 36.00 P 0.00 0.00 0.00 14.26 +0.59 0 0 69 0
27NOV26 37.00 P 0.00 0.00 0.00 15.26 +0.59 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 16.26 +0.57 0 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 17.26 +0.57 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 18.26 +0.58 0 0 32 0
27NOV26 41.00 P 0.00 0.00 0.00 19.26 +0.56 0 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 20.26 +0.59 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 21.26 +0.55 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 22.26 +0.60 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 23.26 +0.55 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 24.26 +0.60 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 25.26 +0.60 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 26.26 +0.56 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 27.26 +0.59 0 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 28.26 +0.59 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 30.76 +0.59 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 33.26 +0.60 0 0 0 0
30DEC26 16.50 P 0.43 0.43 0.43 0.37 - 61 15 15 -
30DEC26 17.00 P 0.00 0.00 0.00 0.47 +0.12 61 0 150 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 +0.14 61 0 5 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.18 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.19 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 +0.22 61 0 11 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.24 61 0 111 0
30DEC26 20.00 P 1.25 1.33 1.25 1.42 +0.27 61 120 301 +120
30DEC26 21.00 P 1.80 1.80 1.80 1.85 +0.29 60 100 491 0
30DEC26 22.00 P 0.00 0.00 0.00 2.36 +0.31 60 0 393 0
30DEC26 23.00 P 2.78 2.78 2.78 2.93 +0.38 60 15 350 -15
30DEC26 24.00 P 3.22 3.22 3.13 3.68 +0.52 62 17 312 -2
30DEC26 25.00 P 0.00 0.00 0.00 4.23 +0.38 57 0 650 0
30DEC26 26.00 P 0.00 0.00 0.00 4.98 +0.39 57 0 396 0
30DEC26 27.00 P 5.48 5.74 5.31 5.80 +0.42 57 36 389 -36
30DEC26 28.00 P 0.00 0.00 0.00 6.64 +0.45 56 0 558 0
30DEC26 29.00 P 0.00 0.00 0.00 7.51 +0.47 55 0 321 0
30DEC26 30.00 P 0.00 0.00 0.00 8.39 +0.42 53 0 547 0
30DEC26 31.00 P 8.91 8.96 8.88 9.41 +0.53 58 19 115 -3
30DEC26 32.00 P 0.00 0.00 0.00 10.28 +0.51 50 0 205 0
30DEC26 33.00 P 11.00 11.00 10.98 11.33 +0.57 60 8 355 -7
30DEC26 34.00 P 0.00 0.00 0.00 12.30 +0.56 60 0 812 0
30DEC26 35.00 P 12.80 12.80 12.75 13.28 +0.61 60 4 116 -1
30DEC26 36.00 P 0.00 0.00 0.00 14.27 +0.60 60 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 15.26 +0.59 0 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 16.26 +0.57 0 0 241 -49
30DEC26 39.00 P 0.00 0.00 0.00 17.26 +0.57 0 0 333 -30
30DEC26 40.00 P 0.00 0.00 0.00 18.26 +0.58 0 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 19.26 +0.56 0 0 197 0
30DEC26 42.00 P 0.00 0.00 0.00 20.26 +0.59 0 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 21.26 +0.55 0 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 22.26 +0.60 0 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 23.26 +0.55 0 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 24.26 +0.60 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.26 +0.60 0 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 26.26 +0.56 0 0 11 0
30DEC26 49.00 P 0.00 0.00 0.00 27.26 +0.59 0 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 28.26 +0.59 0 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 30.76 +0.59 0 0 22 0
30DEC26 55.00 P 0.00 0.00 0.00 33.26 +0.60 0 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 35.76 +0.59 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 38.26 +0.60 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 40.76 +0.60 0 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 43.26 +0.60 0 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 45.76 +0.59 0 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 48.26 +0.60 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 50.76 +0.57 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 53.26 +0.64 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 55.76 +0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 58.26 +0.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 60.76 +0.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 63.26 +0.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 65.76 +0.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 68.26 +0.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 70.76 +0.63 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 73.26 +0.63 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 75.76 +0.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 78.26 +0.64 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 80.76 +0.64 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 83.26 +0.64 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 85.76 +0.64 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 88.26 +0.64 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 90.76 +0.64 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.59 - 60 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.70 +0.12 60 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.85 +0.15 60 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.99 +0.15 60 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.17 +0.19 60 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.35 +0.20 60 0 103 0
28JAN27 19.50 P 0.00 0.00 0.00 1.56 +0.23 60 0 221 0
28JAN27 20.00 P 1.62 1.72 1.62 1.76 +0.23 60 103 305 +103
28JAN27 21.00 P 2.15 2.15 2.15 2.19 +0.25 59 10 11 +10
28JAN27 22.00 P 0.00 0.00 0.00 2.71 +0.30 59 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.30 +0.32 59 0 40 0
28JAN27 24.00 P 0.00 0.00 0.00 4.05 +0.51 61 0 63 0
28JAN27 25.00 P 0.00 0.00 0.00 4.63 +0.41 58 0 24 0
28JAN27 26.00 P 0.00 0.00 0.00 5.38 +0.45 59 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 6.13 +0.44 58 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 6.95 +0.50 58 0 268 0
28JAN27 29.00 P 0.00 0.00 0.00 7.80 +0.49 58 0 6 0
28JAN27 30.00 P 0.00 0.00 0.00 8.66 +0.50 57 0 9 0
28JAN27 31.00 P 0.00 0.00 0.00 9.56 +0.53 57 0 63 0
28JAN27 32.00 P 0.00 0.00 0.00 10.47 +0.53 57 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 11.40 +0.55 57 0 30 0
28JAN27 34.00 P 0.00 0.00 0.00 12.34 +0.55 56 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 13.28 +0.55 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 14.30 +0.56 58 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 15.27 +0.60 56 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 16.28 +0.59 60 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 17.27 +0.58 61 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 18.26 +0.58 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 - 58 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 1.11 +0.17 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 +0.19 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.46 +0.21 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.64 +0.21 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.84 +0.22 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.05 +0.23 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.27 +0.24 58 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.75 +0.27 57 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 3.27 +0.29 57 0 39 0
30MAR27 23.00 P 0.00 0.00 0.00 3.87 +0.33 57 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 4.49 +0.34 57 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 5.19 +0.39 57 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 5.91 +0.41 57 0 55 0
30MAR27 27.00 P 6.57 6.57 6.57 6.76 +0.53 59 4 33 -4
30MAR27 28.00 P 0.00 0.00 0.00 7.45 +0.46 57 0 121 0
30MAR27 29.00 P 7.95 7.95 7.95 8.26 +0.47 57 2 117 -2
30MAR27 30.00 P 8.76 8.76 8.76 9.11 +0.44 58 10 343 0
30MAR27 31.00 P 9.59 9.59 9.59 9.96 +0.51 58 2 252 0
30MAR27 32.00 P 0.00 0.00 0.00 10.83 +0.52 58 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 11.71 +0.52 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 12.63 +0.54 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 13.54 +0.54 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 14.47 +0.55 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 15.41 +0.56 57 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 16.34 +0.55 55 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 17.31 +0.58 55 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 18.27 +0.58 53 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 19.29 +0.59 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 20.27 +0.60 57 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 21.26 +0.55 0 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 22.26 +0.60 0 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 23.26 +0.55 0 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 24.26 +0.60 0 0 31 -15
30MAR27 47.00 P 0.00 0.00 0.00 25.26 +0.60 0 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 26.26 +0.56 0 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 27.26 +0.59 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 28.26 +0.59 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 30.76 +0.59 0 0 45 0
30MAR27 55.00 P 0.00 0.00 0.00 33.26 +0.60 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 35.76 +0.59 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 38.26 +0.60 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 40.76 +0.60 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 43.26 +0.60 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 45.76 +0.59 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 48.26 +0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 50.76 +0.57 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 53.26 +0.63 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 55.76 +0.63 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 58.26 +0.63 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 60.76 +0.63 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 63.26 +0.63 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 65.76 +0.63 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 68.26 +0.63 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 70.76 +0.63 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 73.26 +0.63 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 75.76 +0.63 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 78.26 +0.63 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 80.76 +0.63 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 83.26 +0.63 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 85.76 +0.63 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 88.26 +0.63 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 90.76 +0.63 0 0 0 0
29JUN27 16.50 P 1.54 1.54 1.54 1.61 - 58 2 2 -
29JUN27 17.00 P 0.00 0.00 0.00 1.77 +0.16 58 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.97 +0.18 58 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.18 +0.21 58 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.40 +0.22 57 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.62 +0.22 57 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.87 +0.25 57 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 +0.28 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.64 +0.28 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.22 +0.32 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.81 +0.29 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.46 +0.38 57 0 5 0
29JUN27 25.00 P 5.80 5.80 5.80 6.10 +0.32 56 3 1 -3
29JUN27 26.00 P 0.00 0.00 0.00 6.79 +0.37 56 0 15 0
29JUN27 27.00 P 7.34 7.34 7.34 7.53 +0.41 56 3 90 0
29JUN27 28.00 P 8.16 8.16 8.16 8.27 +0.40 56 4 26 0
29JUN27 29.00 P 0.00 0.00 0.00 8.98 +0.36 54 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 9.86 +0.45 56 0 406 0
29JUN27 31.00 P 0.00 0.00 0.00 10.66 +0.45 55 0 442 0
29JUN27 32.00 P 11.40 11.40 11.40 11.58 +0.55 57 4 39 0
29JUN27 33.00 P 0.00 0.00 0.00 12.34 +0.47 55 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 13.22 +0.51 56 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 14.08 +0.50 55 0 425 0
29JUN27 36.00 P 0.00 0.00 0.00 14.96 +0.52 55 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 15.86 +0.53 55 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 16.75 +0.52 54 0 203 0
29JUN27 39.00 P 0.00 0.00 0.00 17.69 +0.56 55 0 204 0
29JUN27 40.00 P 0.00 0.00 0.00 18.60 +0.54 55 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 19.53 +0.54 55 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 20.47 +0.56 55 0 191 0
29JUN27 43.00 P 0.00 0.00 0.00 21.41 +0.56 54 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 22.36 +0.56 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 23.32 +0.57 54 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 24.29 +0.58 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 25.26 +0.58 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 26.33 +0.62 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 27.30 +0.63 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 28.28 +0.61 58 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 30.76 +0.59 0 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 33.26 +0.60 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 35.76 +0.59 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 38.26 +0.60 0 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 40.76 +0.60 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 43.26 +0.60 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 45.76 +0.59 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 48.26 +0.60 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 50.76 +0.57 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 53.26 +0.63 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 55.76 +0.63 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 58.26 +0.63 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 60.76 +0.63 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 63.26 +0.63 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 65.76 +0.63 0 0 0 0
29SEP27 16.50 P 1.97 1.97 1.97 1.96 - 56 4 4 -
29SEP27 17.00 P 0.00 0.00 0.00 2.22 +0.17 57 0 10 0
29SEP27 17.50 P 0.00 0.00 0.00 2.37 +0.15 56 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.61 +0.17 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.83 +0.17 56 0 20 0
29SEP27 19.00 P 0.00 0.00 0.00 3.06 +0.18 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.35 +0.24 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.58 +0.10 56 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 4.16 +0.27 56 200 206 +200
29SEP27 22.00 P 0.00 0.00 0.00 4.69 +0.25 55 450 700 +450
29SEP27 23.00 P 0.00 0.00 0.00 5.33 +0.25 56 250 900 +250
29SEP27 24.00 P 0.00 0.00 0.00 5.96 +0.18 55 0 405 0
29SEP27 25.00 P 0.00 0.00 0.00 6.72 +0.34 56 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 7.42 +0.34 56 0 34 0
29SEP27 27.00 P 0.00 0.00 0.00 8.15 +0.38 56 0 2,262 0
29SEP27 28.00 P 0.00 0.00 0.00 8.89 +0.38 56 0 2,300 0
29SEP27 29.00 P 0.00 0.00 0.00 9.65 +0.39 56 0 32 0
29SEP27 30.00 P 0.00 0.00 0.00 10.45 +0.42 57 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 11.26 +0.43 57 0 21 0
29SEP27 32.00 P 0.00 0.00 0.00 12.07 +0.44 57 0 146 0
29SEP27 33.00 P 0.00 0.00 0.00 12.90 +0.45 57 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 13.74 +0.46 56 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 14.60 +0.48 57 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 15.47 +0.48 57 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 16.34 +0.49 57 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 17.23 +0.50 57 0 21 0
29SEP27 39.00 P 0.00 0.00 0.00 18.11 +0.50 56 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 19.01 +0.51 57 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 19.91 +0.51 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 20.83 +0.53 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 21.75 +0.54 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 22.67 +0.53 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 23.60 +0.54 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 24.54 +0.54 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 25.48 +0.54 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 26.44 +0.57 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 27.39 +0.56 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 28.35 +0.57 56 0 0 0
TOTAL PUT 2,437 35,401 +309
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$ 31.500
29OCT26 18.50 C 0.00 0.00 0.00 13.01 -1.50 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.51 -1.50 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.01 -1.50 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.51 -1.50 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.51 -1.51 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.51 -1.55 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.51 -1.51 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.51 -1.49 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.52 -1.50 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.52 -1.62 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.52 -1.50 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.52 -1.65 33 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 2.53 -1.61 30 0 265 0
29OCT26 30.00 C 0.00 0.00 0.00 1.65 -1.38 36 0 934 0
29OCT26 31.00 C 1.20 1.20 0.88 0.87 -1.20 33 105 1,096 -17
29OCT26 32.00 C 1.04 1.04 0.37 0.36 -0.84 32 1,063 1,954 +909
29OCT26 33.00 C 0.45 0.45 0.11 0.11 -0.47 31 1,247 1,698 +321
29OCT26 34.00 C 0.17 0.17 0.06 0.03 -0.20 32 166 4,372 -46
29OCT26 35.00 C 0.07 0.07 0.05 0.01 -0.06 35 140 1,726 -71
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,007 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 425 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 361 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 176 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 885 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.56 -1.50 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.06 -1.50 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.56 -1.51 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.57 -1.50 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.57 -1.50 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.57 -1.51 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.58 -1.50 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.59 -1.49 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.66 -1.48 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.67 -1.44 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.86 -1.44 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.02 -1.20 35 0 166 0
27NOV26 30.00 C 2.27 2.27 2.27 2.27 -1.04 34 10 125 +10
27NOV26 31.00 C 1.59 1.66 1.59 1.63 -0.98 33 45 221 0
27NOV26 32.00 C 1.17 1.18 1.10 1.11 -0.75 32 50 465 -10
27NOV26 33.00 C 0.75 0.78 0.70 0.73 -0.65 32 167 568 +22
27NOV26 34.00 C 0.71 0.71 0.50 0.47 -0.43 32 99 739 +75
27NOV26 35.00 C 0.48 0.48 0.33 0.29 -0.30 32 36 451 -6
27NOV26 36.00 C 0.24 0.24 0.18 0.18 -0.19 33 135 1,526 +95
27NOV26 37.00 C 0.17 0.17 0.14 0.11 -0.12 33 14 568 -4
27NOV26 38.00 C 0.10 0.10 0.08 0.06 -0.08 33 57 523 +36
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 492 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 90 0
27NOV26 41.00 C 0.03 0.03 0.03 0.01 -0.02 34 120 64 -95
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC26 18.50 C 0.00 0.00 0.00 13.11 -1.50 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.62 -1.50 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.12 -1.50 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.62 -1.50 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.63 -1.50 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.64 -1.50 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.65 -1.49 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.67 -1.44 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.71 -1.42 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.78 -1.42 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.89 -1.36 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.05 -1.29 30 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 3.19 -1.15 28 0 123 0
30DEC26 30.00 C 0.00 0.00 0.00 2.66 -0.98 31 0 160 0
30DEC26 31.00 C 2.31 2.32 2.31 2.05 -0.91 31 115 269 +15
30DEC26 32.00 C 1.68 1.68 1.58 1.54 -0.80 30 30 375 -15
30DEC26 33.00 C 1.52 1.52 1.20 1.14 -0.64 30 183 552 +30
30DEC26 34.00 C 0.94 0.94 0.82 0.82 -0.51 30 52 393 -18
30DEC26 35.00 C 0.61 0.69 0.61 0.58 -0.39 30 115 705 -115
30DEC26 36.00 C 0.50 0.51 0.40 0.41 -0.29 30 194 711 -132
30DEC26 37.00 C 0.34 0.34 0.30 0.29 -0.22 31 50 468 -20
30DEC26 38.00 C 0.26 0.26 0.22 0.19 -0.16 30 95 487 +11
30DEC26 39.00 C 0.20 0.20 0.16 0.13 -0.10 31 67 368 +53
30DEC26 40.00 C 0.15 0.15 0.13 0.09 -0.06 31 59 210 +41
30DEC26 41.00 C 0.11 0.11 0.10 0.06 -0.04 31 30 218 +26
30DEC26 42.00 C 0.09 0.09 0.09 0.04 -0.03 31 20 114 +11
30DEC26 43.00 C 0.07 0.07 0.07 0.02 -0.02 30 20 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 12.67 -1.50 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 12.17 -1.50 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 11.68 -1.50 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 10.69 -1.49 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.70 -1.50 29 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.73 -1.48 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.77 -1.46 30 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.05 -1.45 39 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 5.94 -1.38 30 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.09 -1.31 30 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.30 -1.22 30 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 3.58 -1.26 30 0 165 0
28JAN27 30.00 C 3.15 3.15 3.04 2.96 -1.10 30 29 157 +29
28JAN27 31.00 C 2.88 2.88 2.31 2.39 -0.95 30 90 90 0
28JAN27 32.00 C 0.00 0.00 0.00 1.87 -0.77 30 0 84 0
28JAN27 33.00 C 1.50 1.50 1.50 1.46 -0.64 30 15 85 +15
28JAN27 34.00 C 0.00 0.00 0.00 1.13 -0.55 30 0 63 0
28JAN27 35.00 C 1.02 1.02 1.02 0.84 -0.46 30 1 73 +1
28JAN27 36.00 C 0.00 0.00 0.00 0.64 -0.37 30 0 47 0
28JAN27 37.00 C 0.00 0.00 0.00 0.48 -0.28 30 0 93 0
28JAN27 38.00 C 0.00 0.00 0.00 0.36 -0.20 30 0 0 0
28JAN27 39.00 C 0.29 0.29 0.29 0.26 -0.15 30 15 17 +15
28JAN27 40.00 C 0.00 0.00 0.00 0.18 -0.12 30 0 150 0
28JAN27 41.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 5 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.26 -1.50 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.77 -1.50 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.28 -1.50 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.80 -1.49 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.83 -1.44 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.87 -1.47 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.93 -1.45 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.02 -1.42 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.14 -1.39 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.30 -1.40 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 -1.25 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.78 -1.17 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.11 -1.08 30 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.52 -1.10 30 0 405 0
30MAR27 31.00 C 3.09 3.09 3.09 2.96 -0.96 30 15 543 -9
30MAR27 32.00 C 2.98 2.98 2.98 2.46 -0.81 29 10 460 0
30MAR27 33.00 C 0.00 0.00 0.00 2.02 -0.73 29 0 304 0
30MAR27 34.00 C 2.09 2.09 2.09 1.65 -0.64 29 15 113 +15
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.52 29 0 159 0
30MAR27 36.00 C 1.11 1.11 1.11 1.10 -0.45 29 1 320 -1
30MAR27 37.00 C 0.00 0.00 0.00 0.89 -0.39 29 0 157 0
30MAR27 38.00 C 0.00 0.00 0.00 0.72 -0.32 30 0 77 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.27 30 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.47 -0.21 30 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.17 30 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.14 30 0 142 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 127 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.09 30 0 144 0
30MAR27 45.00 C 0.18 0.18 0.18 0.13 -0.07 30 26 98 +26
30MAR27 46.00 C 0.18 0.18 0.16 0.10 -0.06 30 62 114 +44
30MAR27 47.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.35 -1.50 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.87 -1.49 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.39 -1.48 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.91 -1.48 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.96 -1.47 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.03 -1.45 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.13 -1.41 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.25 -1.38 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.42 -1.33 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.63 -1.27 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.06 -1.04 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.20 -1.14 30 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.56 -1.07 30 0 30 0
29JUN27 30.00 C 4.35 4.35 3.99 4.02 -0.95 30 115 322 +115
29JUN27 31.00 C 4.01 4.08 3.55 3.49 -1.01 30 45 365 +30
29JUN27 32.00 C 3.73 3.73 3.73 3.01 -0.89 30 15 259 +15
29JUN27 33.00 C 0.00 0.00 0.00 2.59 -0.76 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.22 -0.68 30 0 329 0
29JUN27 35.00 C 2.04 2.04 2.04 1.90 -0.60 30 12 114 0
29JUN27 36.00 C 2.07 2.07 1.74 1.62 -0.53 30 26 355 0
29JUN27 37.00 C 1.53 1.53 1.53 1.38 -0.46 30 12 158 0
29JUN27 38.00 C 0.00 0.00 0.00 1.17 -0.41 30 0 32 0
29JUN27 39.00 C 0.00 0.00 0.00 0.99 -0.35 30 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.82 -0.33 30 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 0.66 -0.30 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.57 -0.24 30 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.48 -0.20 30 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.40 -0.17 30 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.33 -0.14 30 0 187 0
29JUN27 46.00 C 0.00 0.00 0.00 0.26 -0.13 30 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.23 -0.10 30 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.09 30 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 12.90 -1.48 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.43 -1.47 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.96 -1.46 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.04 -1.44 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.15 -1.41 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.30 -1.36 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.48 -1.32 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.71 -1.26 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.98 -1.21 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.30 -1.14 31 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.64 -1.11 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.01 -1.09 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.45 -0.97 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 3.94 -0.92 30 0 115 0
29SEP27 32.00 C 0.00 0.00 0.00 3.52 -0.78 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.12 -0.73 30 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 2.77 -0.65 30 0 4 0
29SEP27 35.00 C 0.00 0.00 0.00 2.45 -0.61 30 0 360 0
29SEP27 36.00 C 0.00 0.00 0.00 2.17 -0.54 31 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 1.90 -0.51 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.69 -0.45 31 0 84 0
29SEP27 39.00 C 0.00 0.00 0.00 1.48 -0.41 31 0 77 0
29SEP27 40.00 C 0.00 0.00 0.00 1.35 -0.32 31 0 72 0
29SEP27 41.00 C 0.00 0.00 0.00 1.18 -0.28 31 0 54 0
29SEP27 42.00 C 0.00 0.00 0.00 1.03 -0.27 31 0 77 0
29SEP27 43.00 C 0.00 0.00 0.00 0.91 -0.24 31 0 31 0
29SEP27 44.00 C 0.00 0.00 0.00 0.79 -0.24 31 0 40 0
29SEP27 45.00 C 0.00 0.00 0.00 0.67 -0.24 31 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 0.60 -0.19 31 0 7 0
TOTAL CALL 4,988 38,897 +1,401
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 140 0
29OCT26 26.00 P 0.01 0.01 0.01 0.01 0.00 61 42 172 +1
29OCT26 27.00 P 0.01 0.01 0.01 0.01 0.00 51 4 1,164 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
29OCT26 29.00 P 0.05 0.05 0.05 0.02 +0.01 33 90 932 0
29OCT26 30.00 P 0.08 0.15 0.08 0.09 +0.08 31 807 1,283 -390
29OCT26 31.00 P 0.12 0.39 0.12 0.34 +0.29 32 341 2,161 +151
29OCT26 32.00 P 0.32 0.86 0.32 0.81 +0.60 30 473 1,810 -9
29OCT26 33.00 P 0.82 1.63 0.82 1.63 +1.05 35 115 945 +16
29OCT26 34.00 P 0.00 0.00 0.00 2.51 +1.27 30 0 779 0
29OCT26 35.00 P 0.00 0.00 0.00 3.50 +1.45 0 0 778 0
29OCT26 36.00 P 0.00 0.00 0.00 4.50 +1.50 0 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 5.50 +1.50 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.50 +1.50 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.50 +1.48 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.50 +1.49 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.50 +1.50 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.50 +1.48 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.50 +1.48 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.50 +1.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.50 +1.49 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.50 +1.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.50 +1.48 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.50 +1.48 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 264 0
27NOV26 27.00 P 0.12 0.15 0.12 0.09 +0.06 33 16 127 -3
27NOV26 28.00 P 0.19 0.26 0.19 0.19 +0.13 33 51 404 0
27NOV26 29.00 P 0.20 0.41 0.20 0.37 +0.24 33 162 581 +151
27NOV26 30.00 P 0.34 0.65 0.34 0.66 +0.39 33 373 942 +106
27NOV26 31.00 P 0.74 0.82 0.74 1.05 +0.55 33 45 617 +35
27NOV26 32.00 P 1.55 1.55 1.55 1.55 +0.75 33 150 579 -53
27NOV26 33.00 P 1.73 1.79 1.73 2.20 +0.97 34 65 1,236 0
27NOV26 34.00 P 0.00 0.00 0.00 2.86 +1.05 31 0 586 0
27NOV26 35.00 P 0.00 0.00 0.00 3.69 +1.16 32 0 477 0
27NOV26 36.00 P 0.00 0.00 0.00 4.60 +1.41 32 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.54 +1.40 33 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.51 +1.45 33 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.50 +1.48 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.50 +1.49 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.50 +1.50 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.50 +1.48 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.50 +1.48 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.50 +1.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.50 +1.49 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.50 +1.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.50 +1.48 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.50 +1.48 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC26 23.00 P 0.06 0.06 0.06 0.02 +0.01 33 2 296 -2
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 4,538 0
30DEC26 25.00 P 0.11 0.13 0.11 0.06 +0.04 31 154 355 +118
30DEC26 26.00 P 0.16 0.18 0.16 0.12 +0.08 30 48 100 +17
30DEC26 27.00 P 0.19 0.24 0.19 0.23 +0.14 31 154 207 -44
30DEC26 28.00 P 0.41 0.46 0.41 0.40 +0.23 31 30 183 0
30DEC26 29.00 P 0.58 0.65 0.58 0.64 +0.34 31 68 385 -26
30DEC26 30.00 P 0.86 0.90 0.77 0.97 +0.46 31 238 735 +170
30DEC26 31.00 P 0.00 0.00 0.00 1.37 +0.58 31 0 1,306 0
30DEC26 32.00 P 1.65 1.90 1.65 1.88 +0.74 31 165 446 +38
30DEC26 33.00 P 1.76 2.10 1.76 2.48 +0.89 30 30 486 +30
30DEC26 34.00 P 3.10 3.10 3.08 3.21 +1.06 31 100 390 -13
30DEC26 35.00 P 0.00 0.00 0.00 3.93 +1.13 30 0 210 0
30DEC26 36.00 P 0.00 0.00 0.00 4.76 +1.23 31 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.64 +1.31 30 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.54 +1.36 29 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.52 +1.43 30 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 8.50 +1.47 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.50 +1.49 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.50 +1.48 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.50 +1.48 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.50 +1.50 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.50 +1.49 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.50 +1.50 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.50 +1.48 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.50 +1.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.50 +1.50 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.50 +1.50 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.00 +1.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.50 +1.50 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.00 +1.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.50 +1.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.00 +1.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.50 +1.41 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 110 0
28JAN27 25.00 P 0.00 0.00 0.00 0.13 +0.08 30 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.22 +0.13 30 0 21 0
28JAN27 27.00 P 0.00 0.00 0.00 0.37 +0.20 30 0 234 0
28JAN27 28.00 P 0.63 0.63 0.63 0.58 +0.29 30 5 57 +5
28JAN27 29.00 P 0.00 0.00 0.00 0.86 +0.40 30 0 69 0
28JAN27 30.00 P 0.00 0.00 0.00 1.22 +0.52 30 0 221 0
28JAN27 31.00 P 0.00 0.00 0.00 1.63 +0.61 30 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.13 +0.72 30 0 165 0
28JAN27 33.00 P 0.00 0.00 0.00 2.71 +0.86 30 0 32 0
28JAN27 34.00 P 2.50 2.50 2.50 3.41 +1.00 30 1 78 +1
28JAN27 35.00 P 0.00 0.00 0.00 4.00 +0.96 28 0 48 0
28JAN27 36.00 P 0.00 0.00 0.00 4.92 +1.13 30 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.76 +1.27 30 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.65 +1.34 30 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.57 +1.39 30 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.53 +1.44 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.50 +1.46 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.50 +1.48 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.50 +1.48 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.50 +1.50 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 13.50 +1.49 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 14.50 +1.50 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 108 0
30MAR27 23.00 P 0.21 0.21 0.21 0.11 +0.05 30 20 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 +0.09 30 0 4,085 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.14 30 0 271 0
30MAR27 26.00 P 0.52 0.52 0.52 0.46 +0.20 30 2 206 0
30MAR27 27.00 P 0.74 0.74 0.74 0.67 +0.28 30 20 304 +20
30MAR27 28.00 P 0.00 0.00 0.00 0.93 +0.35 30 0 182 0
30MAR27 29.00 P 1.12 1.26 1.12 1.26 +0.44 30 32 1,037 +2
30MAR27 30.00 P 0.00 0.00 0.00 1.66 +0.55 30 0 277 0
30MAR27 31.00 P 1.62 2.10 1.62 2.09 +0.61 30 59 1,514 +59
30MAR27 32.00 P 2.34 2.52 2.34 2.59 +0.73 30 30 529 +15
30MAR27 33.00 P 2.88 3.19 2.88 3.14 +0.82 30 31 2,212 +29
30MAR27 34.00 P 0.00 0.00 0.00 3.82 +0.96 30 0 193 0
30MAR27 35.00 P 0.00 0.00 0.00 4.53 +0.97 30 0 128 0
30MAR27 36.00 P 0.00 0.00 0.00 5.24 +1.11 30 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.89 +0.96 27 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.86 +1.40 30 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.65 +1.31 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.64 +1.26 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.57 +1.39 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.53 +1.36 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.50 +1.40 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 +1.41 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.50 +1.41 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 14.50 +1.41 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.50 +1.41 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.50 +1.41 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.50 +1.41 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.50 +1.41 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.00 +1.41 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.50 +1.41 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.00 +1.49 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.50 +1.41 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.15 +0.06 30 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.24 +0.10 30 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.36 +0.14 30 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.51 +0.18 30 0 92 0
29JUN27 25.00 P 0.00 0.00 0.00 0.71 +0.24 30 0 236 0
29JUN27 26.00 P 1.03 1.03 1.03 0.96 +0.30 30 1 222 0
29JUN27 27.00 P 0.00 0.00 0.00 1.26 +0.37 30 0 5 0
29JUN27 28.00 P 1.48 1.48 1.48 1.61 +0.44 30 200 294 +200
29JUN27 29.00 P 1.79 1.90 1.79 2.01 +0.52 30 22 58 +20
29JUN27 30.00 P 0.00 0.00 0.00 2.43 +0.59 30 0 460 0
29JUN27 31.00 P 0.00 0.00 0.00 2.91 +0.66 30 0 496 0
29JUN27 32.00 P 3.47 3.47 3.47 3.44 +0.73 30 15 271 0
29JUN27 33.00 P 3.73 4.05 3.73 4.00 +0.78 29 30 190 +30
29JUN27 34.00 P 3.90 4.36 3.90 4.62 +0.84 29 30 170 0
29JUN27 35.00 P 0.00 0.00 0.00 5.28 +0.95 29 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 6.11 +1.17 30 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.74 +0.95 28 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.65 +1.12 30 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.47 +1.18 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.31 +1.22 30 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.17 +1.27 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.05 +1.30 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.94 +1.33 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.85 +1.35 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.77 +1.37 30 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.70 +1.39 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.64 +1.41 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.59 +1.43 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.23 +0.08 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.33 +0.11 31 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.46 +0.14 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.65 +0.20 32 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.85 +0.24 31 0 5 0
29SEP27 25.00 P 1.22 1.28 1.22 1.11 +0.30 32 22 44 +22
29SEP27 26.00 P 0.00 0.00 0.00 1.41 +0.35 32 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.75 +0.42 32 0 10 0
29SEP27 28.00 P 0.00 0.00 0.00 2.15 +0.49 32 0 35 0
29SEP27 29.00 P 0.00 0.00 0.00 2.58 +0.55 32 0 38 0
29SEP27 30.00 P 0.00 0.00 0.00 3.07 +0.63 32 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.59 +0.68 32 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 4.17 +0.76 32 0 0 0
29SEP27 33.00 P 4.74 4.74 4.74 4.78 +0.82 32 15 45 0
29SEP27 34.00 P 0.00 0.00 0.00 5.41 +0.87 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.93 +0.75 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.64 +0.98 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.36 +1.01 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.13 +1.07 31 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.91 +1.11 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.72 +1.15 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.55 +1.20 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.39 +1.22 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.26 +1.26 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.13 +1.28 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.03 +1.31 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.93 +1.34 31 0 0 0
TOTAL PUT 4,258 42,983 +696
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$ 7.145
23OCT26 5.30 C 0.00 0.00 0.00 1.88 -0.31 377 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 1.78 -0.30 358 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 1.68 -0.31 339 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 1.58 -0.30 320 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 1.48 -0.31 301 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 1.38 -0.30 283 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 1.27 -0.31 244 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 1.17 -0.31 227 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 1.05 -0.33 151 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.97 -0.32 193 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.87 -0.31 176 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.75 -0.33 111 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.66 -0.32 124 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.55 -0.33 84 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.46 -0.32 92 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.36 -0.32 76 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.26 -0.31 59 0 0 0
23OCT26 7.00 C 0.00 0.00 0.00 0.18 -0.29 60 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.12 -0.26 64 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.07 -0.21 63 0 15 0
23OCT26 7.30 C 0.00 0.00 0.00 0.03 -0.17 57 0 15 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 -0.12 53 0 30 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.07 67 0 105 0
23OCT26 7.60 C 0.01 0.01 0.01 0.01 -0.04 80 2 15 -2
23OCT26 7.70 C 0.00 0.00 0.00 0.01 -0.02 93 0 415 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 -0.01 105 0 10 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 117 0 145 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 140 0 160 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
23OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 -0.30 172 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.94 -0.30 153 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.68 -0.31 125 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.44 -0.31 115 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.31 98 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.92 -0.34 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.71 -0.31 71 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.51 -0.26 68 0 0 0
29OCT26 7.00 C 0.37 0.37 0.37 0.36 -0.22 71 15 15 +15
29OCT26 7.25 C 0.23 0.23 0.23 0.23 -0.17 69 12 12 +12
29OCT26 7.50 C 0.00 0.00 0.00 0.15 -0.12 72 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.09 72 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.06 72 0 270 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.04 74 0 1 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.02 78 0 240 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 77 0 121 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 245 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 184 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 144 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 190 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 1.68 -0.31 117 0 0 0
30OCT26 5.60 C 0.00 0.00 0.00 1.60 -0.30 125 0 0 0
30OCT26 5.70 C 0.00 0.00 0.00 1.49 -0.31 111 0 0 0
30OCT26 5.80 C 0.00 0.00 0.00 1.38 -0.32 97 0 0 0
30OCT26 5.90 C 0.00 0.00 0.00 1.29 -0.31 98 0 0 0
30OCT26 6.00 C 0.00 0.00 0.00 1.19 -0.31 91 0 0 0
30OCT26 6.10 C 0.00 0.00 0.00 1.10 -0.30 90 0 0 0
30OCT26 6.20 C 0.00 0.00 0.00 0.98 -0.33 72 0 0 0
30OCT26 6.30 C 0.00 0.00 0.00 0.89 -0.32 71 0 0 0
30OCT26 6.40 C 0.00 0.00 0.00 0.80 -0.31 69 0 0 0
30OCT26 6.50 C 0.00 0.00 0.00 0.72 -0.30 70 0 0 0
30OCT26 6.60 C 0.00 0.00 0.00 0.64 -0.29 70 0 0 0
30OCT26 6.70 C 0.00 0.00 0.00 0.57 -0.27 71 0 0 0
30OCT26 6.80 C 0.00 0.00 0.00 0.50 -0.26 71 0 0 0
30OCT26 6.90 C 0.00 0.00 0.00 0.43 -0.23 69 0 0 0
30OCT26 7.00 C 0.00 0.00 0.00 0.38 -0.22 71 0 0 0
30OCT26 7.10 C 0.00 0.00 0.00 0.33 -0.20 72 0 0 0
30OCT26 7.20 C 0.00 0.00 0.00 0.28 -0.17 71 0 0 0
30OCT26 7.30 C 0.00 0.00 0.00 0.23 -0.16 70 0 0 0
30OCT26 7.40 C 0.00 0.00 0.00 0.20 -0.13 71 0 0 0
30OCT26 7.50 C 0.17 0.17 0.15 0.16 -0.12 70 22 22 +22
30OCT26 7.60 C 0.00 0.00 0.00 0.14 -0.10 72 0 0 0
30OCT26 7.70 C 0.00 0.00 0.00 0.11 -0.09 70 0 0 0
30OCT26 7.80 C 0.00 0.00 0.00 0.09 -0.08 71 0 0 0
30OCT26 7.90 C 0.00 0.00 0.00 0.07 -0.07 70 0 0 0
30OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.06 71 0 0 0
30OCT26 8.10 C 0.00 0.00 0.00 0.05 -0.05 72 0 0 0
30OCT26 8.20 C 0.00 0.00 0.00 0.04 -0.04 72 0 0 0
30OCT26 8.30 C 0.00 0.00 0.00 0.03 -0.03 71 0 0 0
30OCT26 8.40 C 0.00 0.00 0.00 0.02 -0.03 69 0 0 0
30OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
30OCT26 8.60 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
30OCT26 8.70 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
30OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.20 -0.31 75 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.96 -0.31 70 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.72 -0.31 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.49 -0.30 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.28 -0.28 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.05 -0.29 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.87 -0.25 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.72 -0.22 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.59 -0.19 56 0 60 0
27NOV26 7.25 C 0.55 0.55 0.46 0.46 -0.16 55 30 75 +30
27NOV26 7.50 C 0.42 0.42 0.36 0.36 -0.13 55 115 130 +115
27NOV26 7.75 C 0.28 0.28 0.28 0.27 -0.12 54 130 245 +130
27NOV26 8.00 C 0.00 0.00 0.00 0.21 -0.09 55 0 15 0
27NOV26 8.25 C 0.18 0.18 0.18 0.16 -0.07 55 115 116 +115
27NOV26 8.50 C 0.00 0.00 0.00 0.12 -0.06 55 0 370 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.05 56 0 469 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 543 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.03 56 0 252 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.02 54 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 150 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.27 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.26 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.27 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.25 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 -0.25 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 -0.25 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.25 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.21 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.19 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.17 52 0 0 0
30DEC26 7.50 C 0.53 0.53 0.53 0.52 -0.15 52 15 15 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.14 52 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.12 52 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.09 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.09 52 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.08 53 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.07 52 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.06 53 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.04 52 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 130 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.28 -0.30 57 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.07 -0.28 57 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.86 -0.28 55 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.66 -0.27 54 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.48 -0.25 54 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.31 -0.24 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.14 -0.24 52 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.01 -0.21 53 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.88 -0.18 53 0 45 0
28JAN27 7.25 C 0.78 0.78 0.78 0.76 -0.17 52 30 180 +26
28JAN27 7.50 C 0.00 0.00 0.00 0.66 -0.16 53 0 210 0
28JAN27 7.75 C 0.00 0.00 0.00 0.57 -0.15 53 0 35 0
28JAN27 8.00 C 0.00 0.00 0.00 0.50 -0.12 53 0 150 0
28JAN27 8.25 C 0.00 0.00 0.00 0.42 -0.12 53 0 165 0
28JAN27 8.50 C 0.00 0.00 0.00 0.36 -0.10 53 0 210 0
28JAN27 8.75 C 0.00 0.00 0.00 0.31 -0.10 53 0 75 0
28JAN27 9.00 C 0.00 0.00 0.00 0.26 -0.09 53 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.22 -0.08 53 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.19 -0.07 53 0 15 0
28JAN27 9.75 C 0.00 0.00 0.00 0.16 -0.06 53 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.10 -0.04 54 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 -0.28 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.21 -0.28 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.26 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.86 -0.25 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.69 -0.24 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 -0.24 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.23 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.27 -0.21 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 -0.20 55 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 -0.14 56 0 15 0
30MAR27 7.50 C 0.99 0.99 0.99 0.95 -0.15 56 6 21 +6
30MAR27 7.75 C 0.93 0.93 0.93 0.86 -0.14 56 15 39 +15
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.13 56 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 0.70 -0.11 56 0 45 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.11 56 0 62 0
30MAR27 8.75 C 0.00 0.00 0.00 0.57 -0.11 56 0 223 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 -0.11 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.46 -0.09 56 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.41 -0.09 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.09 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.33 -0.08 56 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 -0.07 55 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.21 -0.06 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.05 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.58 -0.27 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 -0.26 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.23 -0.26 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.08 -0.25 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.93 -0.24 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.79 -0.24 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.66 -0.23 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.55 -0.21 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.43 -0.21 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.35 -0.18 60 0 0 0
29JUN27 7.50 C 1.23 1.24 1.23 1.26 -0.17 61 30 45 +30
29JUN27 7.75 C 1.25 1.25 1.25 1.17 -0.17 60 15 15 +15
29JUN27 8.00 C 0.00 0.00 0.00 1.09 -0.15 61 0 5 0
29JUN27 8.25 C 0.00 0.00 0.00 1.01 -0.14 60 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.94 -0.14 61 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 -0.14 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.12 60 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 0.75 -0.12 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 -0.11 61 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 -0.10 60 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 0.60 -0.10 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.52 -0.08 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.08 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.07 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.06 60 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.06 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 -0.04 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 -0.04 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.04 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.03 60 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.66 -0.27 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.50 -0.26 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.35 -0.25 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.21 -0.24 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.07 -0.24 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.94 -0.24 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.81 -0.24 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.71 -0.22 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.61 -0.18 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.51 -0.18 60 0 20 0
29SEP27 7.50 C 0.00 0.00 0.00 1.42 -0.17 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.34 -0.16 60 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 1.26 -0.17 60 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.20 -0.15 60 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.13 -0.14 60 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.06 -0.15 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.00 -0.15 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.94 -0.15 60 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 0.89 -0.14 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.83 -0.14 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.79 -0.12 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.70 -0.12 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.62 -0.11 60 0 4 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.09 60 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 -0.09 60 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.44 -0.08 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.40 -0.07 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.35 -0.07 60 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.32 -0.06 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.28 -0.06 59 0 25 0
TOTAL CALL 552 9,311 +544
23OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
23OCT26 7.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 60 0
23OCT26 7.10 P 0.06 0.06 0.06 0.06 +0.04 54 15 115 -15
23OCT26 7.20 P 0.00 0.00 0.00 0.11 +0.08 53 0 30 0
23OCT26 7.30 P 0.00 0.00 0.00 0.18 +0.13 53 0 30 0
23OCT26 7.40 P 0.00 0.00 0.00 0.26 +0.17 45 0 30 0
23OCT26 7.50 P 0.00 0.00 0.00 0.36 +0.22 58 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 0.46 +0.26 70 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 0.56 +0.28 82 0 15 0
23OCT26 7.80 P 0.00 0.00 0.00 0.66 +0.29 94 0 30 0
23OCT26 7.90 P 0.00 0.00 0.00 0.76 +0.31 105 0 17 -98
23OCT26 8.00 P 0.00 0.00 0.00 0.86 +0.31 115 0 0 -10
23OCT26 8.10 P 0.00 0.00 0.00 0.96 +0.31 125 0 15 0
23OCT26 8.20 P 0.00 0.00 0.00 1.06 +0.31 135 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 1.16 +0.31 145 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 1.26 +0.31 155 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 1.36 +0.31 165 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 1.46 +0.31 174 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 1.56 +0.31 183 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 1.66 +0.31 191 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 1.76 +0.31 200 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 1.86 +0.31 208 0 0 0
23OCT26 9.10 P 0.00 0.00 0.00 1.96 +0.31 217 0 0 0
23OCT26 9.20 P 0.00 0.00 0.00 2.06 +0.31 225 0 0 0
23OCT26 9.30 P 0.00 0.00 0.00 2.16 +0.31 233 0 0 0
23OCT26 9.40 P 0.00 0.00 0.00 2.26 +0.31 242 0 0 0
23OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.31 250 0 0 0
23OCT26 9.60 P 0.00 0.00 0.00 2.46 +0.31 258 0 0 0
23OCT26 9.70 P 0.00 0.00 0.00 2.56 +0.31 266 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 2.66 +0.31 273 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 2.76 +0.31 280 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 2.86 +0.31 287 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 3.11 +0.31 305 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 3.36 +0.31 322 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 3.61 +0.31 338 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.03 71 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 +0.06 71 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.21 +0.09 71 0 274 0
29OCT26 7.25 P 0.23 0.24 0.23 0.33 +0.13 69 45 135 +45
29OCT26 7.50 P 0.36 0.36 0.36 0.49 +0.16 69 15 224 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.68 +0.20 68 0 190 0
29OCT26 8.00 P 0.00 0.00 0.00 0.90 +0.27 71 0 440 0
29OCT26 8.25 P 0.00 0.00 0.00 1.12 +0.26 66 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 1.36 +0.28 65 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 1.61 +0.30 74 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 1.86 +0.31 83 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 2.11 +0.31 91 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.31 99 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 2.61 +0.31 106 0 0 -30
29OCT26 10.00 P 0.00 0.00 0.00 2.86 +0.31 114 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.36 +0.31 128 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.86 +0.31 141 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.36 +0.31 153 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.86 +0.31 164 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.36 +0.31 175 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.86 +0.31 186 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 6.36 +0.31 196 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 6.86 +0.31 206 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 7.36 +0.31 215 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 6.10 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
30OCT26 6.20 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
30OCT26 6.30 P 0.00 0.00 0.00 0.04 +0.02 71 0 0 0
30OCT26 6.40 P 0.00 0.00 0.00 0.06 +0.03 74 0 0 0
30OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.03 70 0 0 0
30OCT26 6.60 P 0.08 0.08 0.08 0.10 +0.05 73 60 60 +60
30OCT26 6.70 P 0.00 0.00 0.00 0.12 +0.06 71 0 0 0
30OCT26 6.80 P 0.12 0.12 0.12 0.15 +0.07 70 75 75 +75
30OCT26 6.90 P 0.00 0.00 0.00 0.18 +0.08 69 0 0 0
30OCT26 7.00 P 0.00 0.00 0.00 0.22 +0.09 69 0 0 0
30OCT26 7.10 P 0.00 0.00 0.00 0.27 +0.11 69 0 0 0
30OCT26 7.20 P 0.00 0.00 0.00 0.32 +0.12 69 0 0 0
30OCT26 7.30 P 0.00 0.00 0.00 0.38 +0.14 70 0 0 0
30OCT26 7.40 P 0.00 0.00 0.00 0.44 +0.15 69 0 0 0
30OCT26 7.50 P 0.00 0.00 0.00 0.50 +0.16 67 0 0 0
30OCT26 7.60 P 0.00 0.00 0.00 0.57 +0.18 66 0 0 0
30OCT26 7.70 P 0.00 0.00 0.00 0.66 +0.20 70 0 0 0
30OCT26 7.80 P 0.00 0.00 0.00 0.74 +0.22 70 0 0 0
30OCT26 7.90 P 0.00 0.00 0.00 0.82 +0.24 70 0 0 0
30OCT26 8.00 P 0.00 0.00 0.00 0.91 +0.27 71 0 0 0
30OCT26 8.10 P 0.00 0.00 0.00 1.00 +0.28 72 0 0 0
30OCT26 8.20 P 0.00 0.00 0.00 1.09 +0.29 72 0 0 0
30OCT26 8.30 P 0.00 0.00 0.00 1.18 +0.30 71 0 0 0
30OCT26 8.40 P 0.00 0.00 0.00 1.26 +0.29 58 0 0 0
30OCT26 8.50 P 0.00 0.00 0.00 1.37 +0.29 72 0 0 0
30OCT26 8.60 P 0.00 0.00 0.00 1.46 +0.31 65 0 0 0
30OCT26 8.70 P 0.00 0.00 0.00 1.56 +0.29 68 0 0 0
30OCT26 8.80 P 0.00 0.00 0.00 1.66 +0.30 72 0 0 0
30OCT26 8.90 P 0.00 0.00 0.00 1.76 +0.30 75 0 0 0
30OCT26 9.00 P 0.00 0.00 0.00 1.86 +0.31 78 0 0 0
30OCT26 9.10 P 0.00 0.00 0.00 1.96 +0.31 81 0 0 0
30OCT26 9.20 P 0.00 0.00 0.00 2.06 +0.31 84 0 0 0
30OCT26 9.30 P 0.00 0.00 0.00 2.16 +0.31 87 0 0 0
30OCT26 9.40 P 0.00 0.00 0.00 2.26 +0.31 90 0 0 0
30OCT26 9.50 P 0.00 0.00 0.00 2.36 +0.31 93 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 +0.02 57 0 0 0
27NOV26 6.00 P 0.09 0.09 0.09 0.09 +0.03 55 100 165 +100
27NOV26 6.25 P 0.14 0.14 0.14 0.14 +0.05 54 30 130 +30
27NOV26 6.50 P 0.19 0.21 0.19 0.21 +0.06 55 45 60 +45
27NOV26 6.75 P 0.25 0.27 0.25 0.30 +0.09 55 120 287 +120
27NOV26 7.00 P 0.33 0.40 0.33 0.41 +0.11 55 60 135 +60
27NOV26 7.25 P 0.00 0.00 0.00 0.53 +0.12 53 0 45 0
27NOV26 7.50 P 0.00 0.00 0.00 0.67 +0.13 52 0 115 0
27NOV26 7.75 P 0.00 0.00 0.00 0.84 +0.17 52 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.03 +0.22 53 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.23 +0.22 53 0 90 0
27NOV26 8.50 P 1.30 1.30 1.30 1.44 +0.23 53 10 635 +3
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.25 53 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.89 +0.26 53 0 143 0
27NOV26 9.25 P 0.00 0.00 0.00 2.11 +0.26 45 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 2.37 +0.29 55 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 2.61 +0.29 53 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.86 +0.30 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.36 +0.31 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.86 +0.31 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.36 +0.31 76 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.86 +0.31 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.36 +0.31 87 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.86 +0.31 92 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 6.36 +0.31 97 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 6.86 +0.31 101 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 7.36 +0.31 106 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.03 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.04 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.04 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.06 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.08 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.09 52 0 0 0
30DEC26 7.00 P 0.54 0.54 0.54 0.56 +0.11 52 15 17 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.12 51 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.15 52 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.16 51 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.17 51 0 75 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.21 51 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.22 51 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.24 51 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.24 51 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.26 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.27 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.28 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.28 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 +0.32 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 +0.30 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 +0.31 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 +0.31 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.36 +0.31 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.86 +0.31 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.36 +0.31 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.86 +0.31 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.36 +0.31 82 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.20 +0.04 52 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.28 +0.06 53 0 90 0
28JAN27 6.25 P 0.00 0.00 0.00 0.36 +0.07 53 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.45 +0.08 53 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.55 +0.09 52 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.69 +0.13 53 0 18 0
28JAN27 7.25 P 0.00 0.00 0.00 0.81 +0.13 52 0 40 0
28JAN27 7.50 P 0.00 0.00 0.00 0.95 +0.13 52 0 45 0
28JAN27 7.75 P 0.00 0.00 0.00 1.10 +0.15 51 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.27 +0.19 52 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.45 +0.19 51 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.64 +0.21 52 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.84 +0.22 52 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.05 +0.23 52 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.26 +0.24 52 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.48 +0.25 52 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.70 +0.25 52 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.93 +0.27 52 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.39 +0.28 51 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 3.86 +0.29 48 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 4.36 +0.31 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 4.86 +0.29 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 5.36 +0.30 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.06 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.05 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 +0.06 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.06 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 +0.08 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 +0.10 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.10 54 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.11 54 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 +0.12 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.14 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 +0.16 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 +0.18 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.19 54 0 14 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.19 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 +0.21 55 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.21 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.22 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.86 +0.23 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.07 +0.23 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 +0.24 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 +0.25 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.42 +0.27 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.89 +0.28 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.37 +0.28 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 +0.31 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.36 +0.31 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.86 +0.31 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.36 +0.31 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.06 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 +0.07 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 +0.09 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 +0.10 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.09 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.93 +0.10 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 +0.11 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.20 +0.12 59 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 +0.13 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 +0.13 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 +0.15 58 0 9 0
29JUN27 7.75 P 0.00 0.00 0.00 1.79 +0.15 58 0 22 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 +0.16 58 0 31 0
29JUN27 8.25 P 0.00 0.00 0.00 2.14 +0.16 58 0 59 0
29JUN27 8.50 P 0.00 0.00 0.00 2.33 +0.18 58 0 45 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 +0.17 58 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.18 58 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 +0.19 59 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 +0.20 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.30 +0.20 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.51 +0.22 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.92 +0.21 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.35 +0.23 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.79 +0.24 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.23 +0.24 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.68 +0.25 59 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.13 +0.25 59 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.59 +0.26 59 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.05 +0.26 58 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.52 +0.27 59 0 0 0
29SEP27 5.00 P 0.55 0.55 0.55 0.56 +0.06 59 60 60 +60
29SEP27 5.25 P 0.64 0.64 0.64 0.66 +0.07 59 15 15 +15
29SEP27 5.50 P 0.74 0.74 0.74 0.75 +0.07 58 15 15 +15
29SEP27 5.75 P 0.00 0.00 0.00 0.87 +0.08 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 +0.08 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 +0.10 59 0 0 0
29SEP27 6.50 P 1.22 1.22 1.22 1.24 +0.08 58 15 40 +15
29SEP27 6.75 P 0.00 0.00 0.00 1.40 +0.11 59 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.54 +0.11 59 0 135 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 +0.12 59 0 32 0
29SEP27 7.50 P 1.80 1.80 1.80 1.85 +0.12 59 15 54 +15
29SEP27 7.75 P 0.00 0.00 0.00 2.02 +0.13 59 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 2.19 +0.13 59 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 2.36 +0.15 59 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.55 +0.16 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.73 +0.16 59 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.92 +0.17 59 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 3.11 +0.18 59 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 3.31 +0.19 60 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 3.51 +0.19 60 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.71 +0.20 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.12 +0.21 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.54 +0.22 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.97 +0.22 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.40 +0.23 60 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.84 +0.23 60 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 6.28 +0.24 60 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 6.73 +0.24 60 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 7.19 +0.25 60 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 7.64 +0.25 60 0 0 0
TOTAL PUT 710 8,934 +535
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$ 6.520
29OCT26 4.80 C 0.00 0.00 0.00 1.72 - 0 0 0 -
29OCT26 4.90 C 0.00 0.00 0.00 1.62 -0.30 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.52 -0.30 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.27 -0.30 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.05 -0.27 87 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.79 -0.30 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.55 -0.29 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.33 -0.27 44 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 -0.23 38 0 114 0
29OCT26 6.75 C 0.09 0.09 0.04 0.05 -0.14 36 220 120 +120
29OCT26 7.00 C 0.02 0.02 0.02 0.02 -0.06 41 300 375 +185
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 650 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 58 5 1,178 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 286 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 354 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 138 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 159 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 184 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 195 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.74 - 46 0 0 -
27NOV26 4.90 C 0.00 0.00 0.00 1.64 -0.30 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.54 -0.32 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.30 -0.29 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.07 -0.28 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.85 -0.26 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.65 -0.27 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.50 -0.21 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.34 -0.18 39 0 0 0
27NOV26 6.75 C 0.24 0.24 0.22 0.23 -0.13 39 17 17 +17
27NOV26 7.00 C 0.17 0.17 0.17 0.15 -0.10 39 7 186 +7
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.07 38 0 180 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.02 40 0 383 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 660 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 975 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 595 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 - 49 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.70 -0.28 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 -0.29 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.27 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.26 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.26 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 -0.22 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.20 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.15 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.13 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.11 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.08 38 0 164 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.06 38 0 146 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.04 38 0 268 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 584 0
30DEC26 8.25 C 0.05 0.05 0.05 0.05 -0.02 38 255 300 +255
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 350 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 199 0
28JAN27 4.80 C 0.00 0.00 0.00 1.79 - 38 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.70 -0.30 39 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.61 -0.30 39 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.39 -0.29 38 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.18 -0.28 37 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.00 -0.25 38 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.83 -0.23 38 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.67 -0.20 37 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.54 -0.15 37 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.42 -0.14 36 0 0 0
28JAN27 7.00 C 0.34 0.34 0.34 0.33 -0.11 36 15 15 +15
28JAN27 7.25 C 0.00 0.00 0.00 0.26 -0.09 37 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 - 44 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.80 -0.27 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.30 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 -0.28 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 -0.24 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.22 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 -0.21 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.21 36 0 0 0
30MAR27 6.50 C 0.70 0.70 0.70 0.69 -0.16 37 15 15 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.15 37 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.12 37 0 412 0
30MAR27 7.25 C 0.41 0.41 0.41 0.41 -0.11 37 4 394 +4
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.10 37 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.08 37 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.06 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.04 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.03 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR27 16.50 C 0.01 0.01 0.01 0.01 0.00 57 5 6 -5
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29JUN27 4.80 C 0.00 0.00 0.00 1.97 - 39 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 1.91 -0.23 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 -0.25 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.63 -0.24 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 -0.23 38 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.22 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.15 -0.21 38 0 0 0
29JUN27 6.25 C 1.04 1.04 1.00 0.98 -0.23 36 160 160 +160
29JUN27 6.50 C 0.88 0.88 0.88 0.87 -0.20 37 215 215 +215
29JUN27 6.75 C 0.00 0.00 0.00 0.76 -0.18 37 200 200 +200
29JUN27 7.00 C 0.00 0.00 0.00 0.67 -0.15 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.58 -0.15 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.13 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.12 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 -0.11 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.10 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.07 38 0 63 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 -0.06 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 -0.06 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 -0.05 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 63 0
29JUN27 10.50 C 0.09 0.09 0.09 0.09 -0.03 38 5 5 +5
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29SEP27 4.80 C 0.00 0.00 0.00 2.00 - 43 0 0 -
29SEP27 4.90 C 0.00 0.00 0.00 1.91 -0.23 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.84 -0.22 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.65 -0.25 41 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.47 -0.24 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.31 -0.20 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.16 -0.20 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.03 -0.18 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.91 -0.16 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.80 -0.16 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.70 -0.15 38 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.62 -0.13 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.54 -0.12 38 0 80 0
29SEP27 7.75 C 0.00 0.00 0.00 0.48 -0.10 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.41 -0.10 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.36 -0.09 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.32 -0.08 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.28 -0.07 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 -0.06 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 -0.04 38 0 22 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 40 0
TOTAL CALL 1,423 21,817 +1,193
29OCT26 4.80 P 0.00 0.00 0.00 0.01 - 116 0 0 -
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 +0.04 42 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 +0.09 39 0 954 0
29OCT26 6.75 P 0.20 0.29 0.20 0.29 +0.17 41 4 1,244 -1
29OCT26 7.00 P 0.36 0.50 0.36 0.48 +0.21 0 13 1,049 +12
29OCT26 7.25 P 0.00 0.00 0.00 0.73 +0.29 0 0 1,164 0
29OCT26 7.50 P 0.98 0.98 0.98 0.98 +0.30 0 2 290 -203
29OCT26 7.75 P 0.00 0.00 0.00 1.23 +0.30 0 0 115 0
29OCT26 8.00 P 1.36 1.36 1.36 1.48 +0.30 0 131 32 -131
29OCT26 8.25 P 0.00 0.00 0.00 1.73 +0.30 0 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.98 +0.30 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 +0.30 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.48 +0.30 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.73 +0.30 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.98 +0.30 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.23 +0.30 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.48 +0.30 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.98 +0.30 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.48 +0.30 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.98 +0.30 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.48 +0.30 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 - 51 0 0 -
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
27NOV26 5.75 P 0.05 0.06 0.05 0.07 +0.04 41 330 450 +330
27NOV26 6.00 P 0.09 0.13 0.09 0.12 +0.06 40 390 540 +375
27NOV26 6.25 P 0.00 0.00 0.00 0.20 +0.09 40 0 150 0
27NOV26 6.50 P 0.32 0.32 0.32 0.31 +0.13 40 3 193 +3
27NOV26 6.75 P 0.00 0.00 0.00 0.46 +0.17 41 0 82 0
27NOV26 7.00 P 0.51 0.51 0.51 0.61 +0.18 38 20 961 +20
27NOV26 7.25 P 0.00 0.00 0.00 0.81 +0.21 39 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 1.03 +0.26 41 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 1.25 +0.27 39 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 1.49 +0.29 41 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.75 +0.32 49 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.98 +0.28 0 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 2.23 +0.30 0 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 2.48 +0.30 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.73 +0.30 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.98 +0.30 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.23 +0.30 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.48 +0.30 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.98 +0.30 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.48 +0.30 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.98 +0.30 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.48 +0.30 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30DEC26 5.25 P 0.05 0.05 0.05 0.05 +0.03 40 255 255 +255
30DEC26 5.50 P 0.08 0.08 0.08 0.08 +0.04 39 100 100 +100
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.06 38 0 0 0
30DEC26 6.00 P 0.19 0.19 0.19 0.20 +0.08 38 100 100 +100
30DEC26 6.25 P 0.27 0.27 0.27 0.29 +0.11 38 682 615 +615
30DEC26 6.50 P 0.38 0.40 0.38 0.41 +0.14 38 834 1,134 +834
30DEC26 6.75 P 0.53 0.53 0.53 0.55 +0.16 38 8 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 +0.19 38 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.19 37 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.29 42 0 645 0
30DEC26 7.75 P 1.30 1.30 1.30 1.32 +0.25 41 20 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 +0.28 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.29 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 +0.29 39 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.30 0 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.30 0 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 +0.30 0 0 57 -10
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.30 0 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 +0.30 0 0 113 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 +0.30 0 0 204 -210
30DEC26 10.50 P 0.00 0.00 0.00 3.98 +0.30 0 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 4.48 +0.30 0 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.98 +0.30 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.48 +0.30 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.98 +0.30 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.48 +0.30 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.98 +0.30 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.98 +0.30 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.48 +0.30 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.98 +0.30 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.48 +0.30 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.98 +0.30 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.48 +0.30 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.98 +0.30 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.48 +0.30 0 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.18 +0.07 38 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.26 +0.09 38 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.35 +0.10 37 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.47 +0.13 37 0 26 0
28JAN27 6.75 P 0.00 0.00 0.00 0.61 +0.15 37 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.77 +0.17 37 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.93 +0.17 36 1 1 +1
28JAN27 7.50 P 0.00 0.00 0.00 1.12 +0.22 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.33 +0.24 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.53 +0.24 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.76 +0.26 35 0 10 0
28JAN27 8.50 P 0.00 0.00 0.00 2.01 +0.29 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.23 +0.28 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.48 +0.26 0 0 40 0
28JAN27 9.25 P 0.00 0.00 0.00 2.73 +0.30 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.00 +0.32 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 - 38 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.07 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 +0.08 38 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.09 38 0 100 0
30MAR27 6.25 P 0.43 0.43 0.43 0.48 +0.11 38 95 185 +95
30MAR27 6.50 P 0.48 0.48 0.48 0.60 +0.13 38 4 160 +4
30MAR27 6.75 P 0.00 0.00 0.00 0.74 +0.14 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.89 +0.16 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.15 36 0 380 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 +0.20 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.23 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.23 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.83 +0.24 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 2.05 +0.25 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 +0.24 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 +0.26 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 +0.27 36 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 +0.30 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.30 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 +0.26 0 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 +0.27 0 0 23 -75
30MAR27 11.00 P 0.00 0.00 0.00 4.48 +0.26 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 +0.27 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 +0.27 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.98 +0.26 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.48 +0.29 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.48 +0.26 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 +0.26 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.99 +0.31 79 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.48 +0.30 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.98 +0.30 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 11.48 +0.30 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 - 38 0 0 -
29JUN27 4.90 P 0.17 0.17 0.17 0.16 +0.04 38 100 100 +100
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 +0.06 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 +0.07 39 0 80 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 +0.08 38 0 0 0
29JUN27 6.00 P 0.52 0.54 0.52 0.52 +0.10 39 18 18 +10
29JUN27 6.25 P 0.65 0.65 0.65 0.64 +0.11 39 60 71 +55
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.15 39 200 235 +200
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.16 39 200 200 +200
29JUN27 7.00 P 1.07 1.09 1.07 1.06 +0.18 39 38 38 +35
29JUN27 7.25 P 0.00 0.00 0.00 1.20 +0.17 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 +0.18 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 +0.19 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 +0.20 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 +0.22 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 2.14 +0.22 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 2.36 +0.24 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 +0.24 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.86 +0.32 43 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 3.03 +0.23 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 3.30 +0.28 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 3.52 +0.27 41 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.98 +0.27 0 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 4.48 +0.26 0 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.98 +0.27 0 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 5.48 +0.27 0 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.98 +0.26 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 7.48 +0.29 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 8.48 +0.26 0 0 0 0
29SEP27 4.80 P 0.25 0.26 0.25 0.29 - 38 44 44 -
29SEP27 4.90 P 0.25 0.27 0.25 0.32 +0.08 38 55 155 +55
29SEP27 5.00 P 0.00 0.00 0.00 0.34 +0.06 37 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.42 +0.07 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 +0.09 37 0 150 0
29SEP27 5.75 P 0.63 0.63 0.63 0.63 +0.11 37 1 99 -1
29SEP27 6.00 P 0.72 0.72 0.72 0.75 +0.11 37 40 155 +40
29SEP27 6.25 P 0.00 0.00 0.00 0.89 +0.14 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.03 +0.15 36 0 135 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 +0.16 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.34 +0.17 36 0 90 0
29SEP27 7.25 P 0.00 0.00 0.00 1.51 +0.18 35 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.69 +0.20 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.87 +0.15 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 2.06 +0.21 34 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 2.26 +0.22 34 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.46 +0.23 33 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.66 +0.16 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.87 +0.24 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.08 +0.25 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.40 +0.26 38 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 3.52 +0.26 27 0 8 0
29SEP27 10.00 P 0.00 0.00 0.00 3.74 +0.27 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.31 +0.40 37 0 0 0
TOTAL PUT 3,748 25,266 +2,808
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$ 78.880
29OCT26 55.00 C 0.00 0.00 0.00 23.96 -2.72 116 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.46 -2.72 103 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.93 -2.75 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.46 -2.72 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.92 -2.77 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.42 -2.75 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.92 -2.75 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.43 -2.74 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.98 -2.69 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.91 -2.29 24 0 0 0
29OCT26 80.00 C 1.09 1.09 0.61 0.57 -1.41 23 186 277 -83
29OCT26 82.50 C 0.16 0.16 0.10 0.10 -0.47 23 214 296 +113
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 368 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 137 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 19.18 -2.90 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.74 -2.83 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.09 -3.02 21 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.61 -3.03 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.17 -2.69 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.85 -2.55 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.76 -2.27 21 0 0 0
27NOV26 77.50 C 3.77 3.77 3.28 3.12 -1.74 22 35 90 0
27NOV26 80.00 C 2.20 2.20 1.70 1.78 -1.35 21 3 243 +3
27NOV26 82.50 C 0.00 0.00 0.00 0.87 -0.83 21 0 156 0
27NOV26 85.00 C 0.54 0.54 0.40 0.40 -0.42 21 121 158 +46
27NOV26 87.50 C 0.00 0.00 0.00 0.18 -0.18 21 0 217 0
27NOV26 90.00 C 0.11 0.11 0.11 0.07 -0.07 21 60 199 -60
27NOV26 92.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 55 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 164 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 24.35 -2.91 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.91 -2.87 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.46 -2.84 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.03 -2.82 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.31 -3.08 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.88 -3.10 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.55 -2.57 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.38 -2.38 20 0 0 0
30DEC26 75.00 C 6.06 6.06 5.69 5.60 -1.94 22 90 120 +90
30DEC26 77.50 C 4.67 4.67 3.90 3.93 -1.79 21 94 124 +94
30DEC26 80.00 C 2.97 2.97 2.68 2.57 -1.42 20 3 97 +3
30DEC26 82.50 C 0.00 0.00 0.00 1.54 -1.00 20 0 101 0
30DEC26 85.00 C 0.86 0.86 0.86 0.91 -0.62 20 3 30 0
30DEC26 87.50 C 0.53 0.53 0.53 0.51 -0.38 20 2 31 0
30DEC26 90.00 C 0.29 0.29 0.29 0.28 -0.20 20 40 54 -7
30DEC26 92.50 C 0.18 0.18 0.17 0.14 -0.12 20 90 37 -90
30DEC26 95.00 C 0.00 0.00 0.00 0.07 -0.06 20 0 19 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 19.70 -2.82 34 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 17.29 -2.78 31 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 14.53 -3.14 20 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.17 -3.05 20 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 9.93 -2.48 20 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 7.86 -2.28 20 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.01 -2.02 20 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 4.57 -1.58 21 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 3.19 -1.34 20 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 2.12 -1.10 20 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 1.38 -0.78 20 0 0 0
28JAN27 87.50 C 0.83 0.83 0.83 0.88 -0.51 20 30 30 +28
28JAN27 90.00 C 0.00 0.00 0.00 0.54 -0.36 20 0 3 0
28JAN27 92.50 C 0.00 0.00 0.00 0.33 -0.23 20 0 3 0
28JAN27 95.00 C 0.00 0.00 0.00 0.19 -0.12 20 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.11 -0.07 20 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 25.03 -2.83 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.63 -2.80 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.25 -2.79 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.92 -2.74 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.10 -3.10 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.89 -2.92 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.81 -2.30 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.90 -2.11 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.40 -1.67 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.83 -1.50 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 4.43 -1.37 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 3.29 -1.23 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.43 -0.96 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.78 -0.70 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.28 -0.55 21 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 0.90 -0.39 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 0.63 -0.32 21 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.45 -0.21 21 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.30 -0.14 21 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.20 -0.09 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 25.72 -2.83 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.39 -2.80 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.01 -2.74 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.68 -2.67 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.44 -2.59 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.90 -2.89 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.97 -2.71 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.20 -2.13 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.59 -1.96 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 7.16 -1.78 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.90 -1.60 21 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 4.81 -1.41 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.82 -1.29 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 2.99 -1.15 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.37 -0.96 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 1.86 -0.81 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.44 -0.61 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 1.14 -0.45 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 0.87 -0.38 21 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 0.66 -0.32 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.49 -0.26 21 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 0.38 -0.19 22 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.28 -0.16 22 0 0 0
29JUN27 112.50 C 0.38 0.38 0.38 0.20 -0.13 21 1 1 0
29SEP27 60.00 C 0.00 0.00 0.00 21.21 -2.66 27 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.97 -2.58 25 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.84 -2.47 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.39 -2.79 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.57 -2.60 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.89 -2.01 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.63 -1.58 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.22 -1.74 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.88 -1.67 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 5.70 -1.51 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 4.80 -1.22 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.97 -1.03 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.27 -0.85 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.69 -0.79 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.20 -0.67 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 1.81 -0.53 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.45 -0.49 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 1.14 -0.43 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 0.90 -0.33 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.72 -0.26 21 0 0 0
29SEP27 110.00 C 0.72 0.72 0.72 0.56 -0.23 21 1 2 -1
TOTAL CALL 973 5,824 +136
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 119 0
29OCT26 75.00 P 0.13 0.13 0.13 0.06 +0.05 23 115 819 +115
29OCT26 77.50 P 0.45 0.55 0.45 0.45 +0.42 23 10 256 +1
29OCT26 80.00 P 0.88 1.58 0.88 1.61 +1.29 22 426 430 -392
29OCT26 82.50 P 3.30 3.30 3.30 3.68 +2.28 22 2 132 -2
29OCT26 85.00 P 0.00 0.00 0.00 6.12 +2.69 0 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 8.62 +2.74 0 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 11.12 +2.74 0 0 0 -3
29OCT26 92.50 P 0.00 0.00 0.00 13.62 +2.74 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.12 +2.74 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.62 +2.74 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.12 +2.74 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.62 +2.74 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.12 +2.74 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.62 +2.74 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 67.50 P 0.19 0.19 0.18 0.02 +0.01 22 80 330 -60
27NOV26 70.00 P 0.00 0.00 0.00 0.08 +0.07 22 0 96 0
27NOV26 72.50 P 0.43 0.43 0.43 0.25 +0.20 21 20 50 -20
27NOV26 75.00 P 0.81 0.85 0.81 0.66 +0.49 21 2 94 +2
27NOV26 77.50 P 1.32 1.49 1.32 1.46 +0.95 22 18 278 +4
27NOV26 80.00 P 0.00 0.00 0.00 2.59 +1.37 21 0 341 0
27NOV26 82.50 P 3.80 3.80 3.80 4.31 +1.96 21 1 35 +1
27NOV26 85.00 P 6.39 6.43 6.39 6.43 +2.43 22 9 140 -2
27NOV26 87.50 P 0.00 0.00 0.00 8.66 +2.60 21 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.12 +2.73 0 0 1 -4
27NOV26 92.50 P 0.00 0.00 0.00 13.62 +2.74 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.12 +2.74 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.62 +2.74 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.12 +2.74 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.62 +2.74 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.12 +2.74 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.62 +2.74 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 60.00 P 0.15 0.15 0.15 0.01 0.00 24 2 21 +2
30DEC26 62.50 P 0.20 0.20 0.19 0.01 0.00 21 750 660 +536
30DEC26 65.00 P 0.26 0.27 0.26 0.03 +0.02 20 50 250 -30
30DEC26 67.50 P 0.37 0.37 0.37 0.10 +0.08 20 60 171 -37
30DEC26 70.00 P 0.50 0.56 0.50 0.25 +0.18 20 112 121 +27
30DEC26 72.50 P 0.70 0.74 0.70 0.58 +0.38 20 2 155 +2
30DEC26 75.00 P 1.04 1.30 1.04 1.15 +0.67 20 8 303 +8
30DEC26 77.50 P 2.08 2.08 2.08 2.04 +1.04 21 1 578 +1
30DEC26 80.00 P 0.00 0.00 0.00 3.17 +1.33 20 0 80 0
30DEC26 82.50 P 4.78 4.78 4.78 4.72 +1.74 20 5 35 -5
30DEC26 85.00 P 0.00 0.00 0.00 6.67 +2.18 20 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 8.82 +2.42 20 0 60 0
30DEC26 90.00 P 0.00 0.00 0.00 11.15 +2.61 20 0 0 -3
30DEC26 92.50 P 0.00 0.00 0.00 13.62 +2.72 0 0 0 -8
30DEC26 95.00 P 0.00 0.00 0.00 16.12 +2.74 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.62 +2.74 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.12 +2.74 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.62 +2.74 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.12 +2.74 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.62 +2.74 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.12 +2.74 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.62 +2.74 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.12 +2.74 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 91 0
28JAN27 62.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 83 0
28JAN27 65.00 P 0.00 0.00 0.00 0.08 +0.05 20 0 16 0
28JAN27 67.50 P 0.00 0.00 0.00 0.22 +0.15 20 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.46 +0.28 20 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.88 +0.48 20 0 6 0
28JAN27 75.00 P 1.40 1.40 1.40 1.51 +0.72 20 1 4 +1
28JAN27 77.50 P 0.00 0.00 0.00 2.51 +1.09 21 0 6 0
28JAN27 80.00 P 0.00 0.00 0.00 3.63 +1.32 20 0 6 0
28JAN27 82.50 P 0.00 0.00 0.00 5.18 +1.74 20 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 6.98 +2.05 20 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 9.02 +2.29 20 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 11.25 +2.50 20 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 13.63 +2.64 20 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 16.12 +2.73 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 18.62 +2.74 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 21.12 +2.74 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 23.62 +2.74 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 12 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 +0.05 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 +0.09 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 +0.18 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 +0.31 21 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.99 +0.46 21 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 1.57 +0.66 21 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 2.38 +0.92 21 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 3.30 +1.08 21 0 4 0
30MAR27 80.00 P 3.33 3.33 3.33 4.54 +1.35 21 1 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.82 +1.51 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.68 +2.00 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.56 +2.13 21 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 11.62 +2.32 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 13.83 +2.48 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.17 +2.60 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.62 +2.71 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.12 +2.74 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.62 +2.74 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.12 +2.74 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.62 +2.74 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.12 +2.74 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 +0.06 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.30 +0.11 21 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.52 +0.19 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.83 +0.27 22 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 1.27 +0.39 22 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.85 +0.53 22 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 2.59 +0.68 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 3.51 +0.86 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 4.47 +1.01 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.72 +1.20 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 7.14 +1.40 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 8.72 +1.59 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.44 +1.76 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.33 +1.95 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.37 +2.11 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.19 +1.94 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.78 +2.41 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.15 +2.55 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.62 +2.67 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.12 +2.74 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.62 +2.74 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.51 +0.18 21 0 1 0
29SEP27 62.50 P 1.49 1.49 1.49 0.82 +0.29 21 1 2 -1
29SEP27 65.00 P 0.00 0.00 0.00 1.22 +0.38 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.74 +0.50 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 2.40 +0.64 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 3.20 +0.79 21 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 4.15 +0.95 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 5.29 +1.15 22 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 6.45 +1.21 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.79 +1.40 21 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 9.30 +1.64 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.01 +1.85 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.83 +1.94 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.76 +2.06 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.61 +2.00 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.78 +2.41 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.28 +2.47 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.65 +2.58 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.12 +2.69 0 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.62 +2.74 0 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.12 +2.74 0 0 0 0
TOTAL PUT 1,676 8,035 +133
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$ 9.120
29OCT26 6.75 C 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.12 -0.21 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.87 -0.21 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.62 -0.21 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.37 -0.21 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.13 -0.20 47 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.88 -0.20 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.64 -0.20 35 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.42 -0.18 34 0 30 0
29OCT26 9.00 C 0.27 0.27 0.27 0.24 -0.15 33 2 94 +2
29OCT26 9.25 C 0.13 0.13 0.13 0.12 -0.10 34 15 257 0
29OCT26 9.50 C 0.05 0.05 0.05 0.05 -0.06 34 240 419 +236
29OCT26 9.75 C 0.02 0.02 0.02 0.02 -0.02 35 16 431 -16
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 422 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.90 -0.20 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.65 -0.20 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.41 -0.20 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.19 -0.19 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.97 -0.18 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.77 -0.17 32 0 0 0
27NOV26 8.75 C 0.63 0.63 0.63 0.61 -0.14 33 15 45 +15
27NOV26 9.00 C 0.00 0.00 0.00 0.45 -0.12 32 0 150 0
27NOV26 9.25 C 0.00 0.00 0.00 0.32 -0.11 32 0 150 0
27NOV26 9.50 C 0.24 0.24 0.22 0.23 -0.08 32 4 64 +1
27NOV26 9.75 C 0.00 0.00 0.00 0.15 -0.07 31 0 67 0
27NOV26 10.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 156 0
27NOV26 10.50 C 0.05 0.05 0.05 0.05 -0.02 34 3 148 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 341 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
27NOV26 12.50 C 0.03 0.03 0.03 0.01 0.00 47 2 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.17 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 -0.17 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.19 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 -0.19 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.14 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.17 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 -0.19 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.14 33 0 23 0
30DEC26 8.75 C 0.76 0.76 0.76 0.75 -0.13 33 15 150 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.11 33 0 58 0
30DEC26 9.25 C 0.49 0.49 0.49 0.48 -0.10 32 15 140 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.07 33 0 128 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.06 33 0 150 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 78 0
30DEC26 10.50 C 0.14 0.14 0.14 0.13 -0.03 32 1 69 0
30DEC26 11.00 C 0.09 0.09 0.08 0.07 -0.03 32 34 149 0
30DEC26 11.50 C 0.05 0.05 0.05 0.04 -0.01 33 45 882 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 298 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 292 0
30DEC26 13.00 C 0.02 0.02 0.02 0.01 0.00 37 8 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.47 -0.18 38 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.24 -0.17 38 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.01 -0.18 36 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.79 -0.14 35 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.58 -0.15 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.38 -0.17 34 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.17 -0.18 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.00 -0.15 32 0 0 0
28JAN27 8.75 C 0.86 0.86 0.82 0.85 -0.13 32 30 30 +30
28JAN27 9.00 C 0.00 0.00 0.00 0.71 -0.12 32 0 30 0
28JAN27 9.25 C 0.00 0.00 0.00 0.59 -0.10 32 0 16 0
28JAN27 9.50 C 0.00 0.00 0.00 0.48 -0.09 32 0 30 0
28JAN27 9.75 C 0.00 0.00 0.00 0.39 -0.08 32 0 76 0
28JAN27 10.00 C 0.31 0.31 0.31 0.33 -0.05 33 1 196 0
28JAN27 10.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 5 0
28JAN27 11.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 119 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.52 -0.19 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.30 -0.19 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.13 -0.14 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.93 -0.13 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 -0.16 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 -0.15 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 -0.12 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.15 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.12 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.11 33 0 45 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.10 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.08 33 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.08 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.07 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 67 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 -0.03 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 50 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.59 -0.19 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.46 -0.10 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.19 -0.17 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.05 -0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.81 -0.16 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.70 -0.09 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 -0.15 36 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 -0.13 36 0 15 0
29JUN27 8.75 C 1.25 1.26 1.21 1.21 -0.16 35 150 165 +150
29JUN27 9.00 C 1.13 1.13 1.13 1.09 -0.14 35 6 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.98 -0.09 35 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.10 35 0 115 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 -0.10 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.07 35 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.55 -0.06 35 0 335 0
29JUN27 11.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.68 -0.19 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.49 -0.16 38 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.29 -0.16 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.11 -0.15 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.94 -0.17 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.77 -0.18 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.62 -0.18 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.48 -0.14 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.35 -0.13 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.24 -0.12 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.14 -0.11 36 0 30 0
29SEP27 9.50 C 0.00 0.00 0.00 1.04 -0.11 36 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.95 -0.11 36 0 30 0
29SEP27 10.00 C 0.00 0.00 0.00 0.87 -0.10 36 0 23 0
29SEP27 10.50 C 0.71 0.71 0.71 0.74 -0.07 37 1 16 0
29SEP27 11.00 C 0.00 0.00 0.00 0.60 -0.08 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.53 -0.04 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.36 -0.04 37 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 41 0
29SEP27 13.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 352 0
29SEP27 15.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 1 0
29SEP27 16.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 110 0
29SEP27 16.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 337 0
TOTAL CALL 603 14,115 +448
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 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 86 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 335 0
29OCT26 8.75 P 0.05 0.05 0.05 0.05 +0.02 36 100 464 +80
29OCT26 9.00 P 0.00 0.00 0.00 0.12 +0.05 35 0 375 0
29OCT26 9.25 P 0.00 0.00 0.00 0.25 +0.10 35 0 211 0
29OCT26 9.50 P 0.42 0.42 0.42 0.42 +0.13 33 30 351 -30
29OCT26 9.75 P 0.00 0.00 0.00 0.64 +0.17 32 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.88 +0.19 0 0 165 0
29OCT26 10.50 P 1.35 1.35 1.35 1.38 +0.20 0 5 83 0
29OCT26 11.00 P 0.00 0.00 0.00 1.88 +0.20 0 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.88 +0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.03 33 0 80 0
27NOV26 8.50 P 0.14 0.14 0.14 0.13 +0.04 33 20 1,110 +20
27NOV26 8.75 P 0.00 0.00 0.00 0.21 +0.06 33 0 126 0
27NOV26 9.00 P 0.31 0.31 0.31 0.31 +0.07 33 4 134 -4
27NOV26 9.25 P 0.43 0.43 0.43 0.44 +0.10 33 3 77 0
27NOV26 9.50 P 0.00 0.00 0.00 0.58 +0.11 32 0 215 0
27NOV26 9.75 P 0.72 0.72 0.72 0.76 +0.14 32 22 59 -22
27NOV26 10.00 P 0.00 0.00 0.00 0.96 +0.15 32 0 234 0
27NOV26 10.50 P 1.38 1.38 1.38 1.39 +0.17 29 5 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.88 +0.16 0 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 2.38 +0.20 0 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.88 +0.20 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.03 34 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 101 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.04 33 0 100 0
30DEC26 8.50 P 0.24 0.24 0.24 0.24 +0.06 33 46 69 -12
30DEC26 8.75 P 0.33 0.33 0.33 0.33 +0.07 33 22 115 -22
30DEC26 9.00 P 0.42 0.42 0.42 0.43 +0.07 32 5 152 +5
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.10 33 0 82 0
30DEC26 9.50 P 0.71 0.71 0.71 0.71 +0.11 32 40 128 -40
30DEC26 9.75 P 0.00 0.00 0.00 0.88 +0.13 33 0 221 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 +0.15 35 0 166 0
30DEC26 10.50 P 0.00 0.00 0.00 1.47 +0.17 33 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.91 +0.19 32 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.39 +0.16 34 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.20 0 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.38 +0.20 0 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 +0.20 0 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 +0.20 0 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.88 +0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.38 +0.20 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.38 +0.20 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.88 +0.20 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.38 +0.20 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.88 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.38 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.88 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.88 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.88 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.88 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.88 +0.20 0 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.24 +0.05 33 0 37 0
28JAN27 8.50 P 0.00 0.00 0.00 0.32 +0.06 33 0 75 0
28JAN27 8.75 P 0.00 0.00 0.00 0.42 +0.08 33 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.53 +0.09 33 0 115 0
28JAN27 9.25 P 0.00 0.00 0.00 0.66 +0.10 33 0 31 0
28JAN27 9.50 P 0.76 0.76 0.76 0.80 +0.11 32 22 40 +22
28JAN27 9.75 P 0.00 0.00 0.00 0.95 +0.11 32 0 11 0
28JAN27 10.00 P 0.00 0.00 0.00 1.13 +0.14 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.52 +0.15 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.94 +0.17 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.40 +0.17 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.88 +0.16 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.38 +0.19 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.38 +0.20 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 24 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.03 34 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.05 33 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.05 34 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 +0.06 33 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 +0.07 33 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.08 33 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.08 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 +0.10 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 +0.11 33 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.12 33 0 89 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 +0.14 33 0 152 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 +0.14 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 2.04 +0.17 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 +0.18 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.92 +0.19 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.39 +0.20 32 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.88 +0.19 0 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.38 +0.20 0 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.88 +0.20 0 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.88 +0.20 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.38 +0.20 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.88 +0.20 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.38 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.88 +0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.38 +0.20 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.88 +0.20 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.88 +0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.88 +0.20 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.88 +0.20 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.88 +0.20 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 +0.04 35 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 +0.05 35 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 +0.05 35 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 +0.06 35 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 +0.06 35 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.58 +0.06 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 +0.08 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 +0.08 34 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 +0.11 34 0 22 0
29JUN27 9.00 P 1.04 1.04 1.03 1.06 +0.12 34 16 28 +5
29JUN27 9.25 P 1.19 1.20 1.19 1.20 +0.13 34 30 40 +16
29JUN27 9.50 P 1.33 1.33 1.33 1.36 +0.15 34 15 50 +15
29JUN27 9.75 P 0.00 0.00 0.00 1.50 +0.13 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.67 +0.13 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.04 +0.14 33 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.44 +0.16 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.85 +0.15 33 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.30 +0.18 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.74 +0.19 34 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.19 +0.19 34 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 +0.19 34 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.12 +0.22 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.59 +0.19 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 6.07 +0.20 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.55 +0.20 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.04 +0.21 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.52 +0.20 34 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 8.01 +0.21 35 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.49 +0.20 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 +0.03 37 0 236 0
29SEP27 7.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.51 +0.05 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.60 +0.05 38 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.70 +0.06 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.81 +0.06 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.93 +0.07 38 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.06 +0.08 38 0 27 0
29SEP27 8.75 P 0.00 0.00 0.00 1.19 +0.08 38 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.34 +0.09 38 0 102 0
29SEP27 9.25 P 0.00 0.00 0.00 1.49 +0.10 38 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.65 +0.11 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.81 +0.15 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 +0.11 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.35 +0.13 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.73 +0.14 39 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 3.14 +0.15 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.56 +0.26 41 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.99 +0.16 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.44 +0.29 42 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.90 +0.31 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.37 +0.34 45 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.83 +0.19 45 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.29 +0.34 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.76 +0.20 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 7.22 +0.33 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.69 +0.32 47 0 0 0
TOTAL PUT 385 11,344 +33
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$ 60.250
29OCT26 44.00 C 0.00 0.00 0.00 16.25 -0.28 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.28 -0.25 70 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.28 -0.25 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.25 -0.28 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.28 -0.25 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.28 -0.25 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.28 -0.26 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.78 -0.26 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.28 -0.26 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.79 -0.26 14 0 105 0
29OCT26 60.00 C 0.52 0.68 0.51 0.68 -0.15 15 45 154 +7
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 253 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.35 -0.33 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.35 -0.33 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.36 -0.32 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.36 -0.34 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.37 -0.33 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.41 -0.30 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.41 -0.25 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.92 -0.25 16 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.49 -0.18 18 0 30 0
27NOV26 57.50 C 2.93 3.14 2.93 3.19 -0.20 16 16 104 -16
27NOV26 60.00 C 1.25 1.25 1.24 1.39 -0.13 15 27 46 -12
27NOV26 62.50 C 0.46 0.46 0.46 0.45 -0.04 15 2 151 +2
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 139 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.48 -0.33 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.49 -0.17 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.50 -0.33 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.50 -0.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.51 -0.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.52 -0.18 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.53 -0.18 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.54 -0.33 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.55 -0.34 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.56 -0.25 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.09 -0.25 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.78 -0.16 17 0 15 0
30DEC26 57.50 C 3.63 3.63 3.63 3.63 -0.13 16 30 93 +30
30DEC26 60.00 C 0.00 0.00 0.00 1.92 -0.11 15 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 -0.06 15 0 79 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.04 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 19 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 24 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 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 15.65 -0.18 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.66 -0.18 21 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.68 -0.33 21 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 12.69 -0.19 20 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 11.71 -0.32 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.69 -0.26 14 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.26 -0.25 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 5.96 -0.22 15 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 3.95 -0.17 15 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 2.32 -0.12 15 0 47 0
28JAN27 62.50 C 0.00 0.00 0.00 1.20 -0.06 15 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.56 -0.03 15 0 4 0
28JAN27 67.50 C 0.00 0.00 0.00 0.23 -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 16 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.91 -0.32 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.93 -0.35 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.95 -0.34 23 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.97 -0.32 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.99 -0.32 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.02 -0.34 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.04 -0.33 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.00 -0.25 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.66 -0.24 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.55 -0.16 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.61 -0.15 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.01 -0.14 15 0 18 0
30MAR27 62.50 C 1.83 1.83 1.83 1.85 -0.15 15 4 24 +4
30MAR27 65.00 C 0.00 0.00 0.00 1.09 -0.08 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 -0.07 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.04 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 -0.02 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.01 -0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 20 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 18.17 -0.35 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.19 -0.34 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.22 -0.35 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.24 -0.05 21 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.27 -0.34 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.31 -0.34 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.35 -0.33 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.30 -0.44 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.02 -0.23 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.02 -0.17 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.17 -0.16 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.62 -0.14 16 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.45 -0.13 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.58 -0.07 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.96 -0.05 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 -0.03 15 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.02 15 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.01 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 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.22 -0.36 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.25 -0.35 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.28 -0.33 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.32 -0.34 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.37 -0.34 17 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.37 -0.39 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.18 -0.21 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.16 -0.26 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.40 -0.14 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.94 -0.11 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.79 -0.11 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.97 -0.08 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.38 -0.06 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.91 -0.06 16 0 18 0
29SEP27 72.50 C 0.00 0.00 0.00 0.58 -0.05 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 -0.03 16 0 44 0
29SEP27 77.50 C 0.00 0.00 0.00 0.23 -0.02 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
TOTAL CALL 124 2,808 +15
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 657 0
29OCT26 57.50 P 0.05 0.05 0.05 0.01 0.00 16 30 1,288 +30
29OCT26 60.00 P 0.43 0.43 0.43 0.42 +0.10 16 30 270 -30
29OCT26 62.50 P 0.00 0.00 0.00 2.26 +0.24 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.75 +0.25 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.25 +0.25 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.28 -0.01 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.78 0.00 76 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.28 -0.01 86 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.77 +0.16 92 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.28 +0.01 104 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.78 +0.28 113 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 18 0 15 0
27NOV26 55.00 P 0.11 0.11 0.11 0.04 +0.01 16 2 99 -1
27NOV26 57.50 P 0.34 0.34 0.34 0.26 +0.06 16 36 228 -36
27NOV26 60.00 P 1.25 1.25 1.25 1.04 +0.15 16 6 161 0
27NOV26 62.50 P 2.81 2.81 2.81 2.57 +0.19 16 13 76 -13
27NOV26 65.00 P 5.07 5.07 5.07 4.76 +0.15 15 15 140 +15
27NOV26 67.50 P 0.00 0.00 0.00 7.28 +0.20 23 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.28 -0.01 34 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.78 0.00 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.28 -0.01 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.78 +0.17 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.28 +0.01 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.78 +0.28 56 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 19 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 0.08 0.08 0.08 0.03 +0.01 16 1 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.03 15 0 77 0
30DEC26 57.50 P 0.57 0.57 0.57 0.51 +0.07 15 1 150 +1
30DEC26 60.00 P 1.35 1.36 1.35 1.37 +0.13 15 21 367 -5
30DEC26 62.50 P 0.00 0.00 0.00 2.84 +0.21 15 0 65 0
30DEC26 65.00 P 0.00 0.00 0.00 4.91 +0.22 16 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 7.32 +0.24 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.29 0.00 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.78 0.00 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.28 -0.01 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.78 +0.17 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.28 +0.01 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.78 +0.28 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.28 +0.28 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.78 +0.28 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.07 +0.02 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.24 +0.03 15 0 15 0
28JAN27 57.50 P 0.00 0.00 0.00 0.71 +0.07 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.59 +0.11 15 0 2 0
28JAN27 62.50 P 0.00 0.00 0.00 3.05 +0.16 15 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 4.99 +0.23 16 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.32 +0.24 17 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.29 0.00 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.78 0.00 27 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.29 0.00 31 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.79 +0.18 34 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.29 +0.02 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 0.00 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 0.00 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.06 0.00 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 +0.01 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 +0.03 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 1.05 +0.08 15 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 2.00 +0.12 15 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 3.41 +0.16 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.21 +0.17 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.32 +0.22 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.29 0.00 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.79 +0.01 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.29 0.00 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.79 +0.18 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.29 +0.02 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.78 +0.28 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.28 +0.28 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.78 +0.28 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 0.00 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.22 +0.02 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.30 +0.02 15 0 78 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 +0.05 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.23 +0.06 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.15 +0.14 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.30 +0.15 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.80 +0.19 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.60 +0.17 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.64 +0.20 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.80 +0.23 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.09 +0.32 15 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.44 +0.33 15 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.84 +0.34 16 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.25 +0.35 15 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.67 +0.35 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.11 +0.36 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 0.00 16 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.22 +0.01 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.30 +0.01 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.41 +0.03 16 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.53 +0.02 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.00 +0.04 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.68 +0.05 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.62 +0.06 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.86 +0.10 16 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 5.33 +0.11 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.07 +0.19 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.93 +0.15 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.02 +0.20 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.29 +0.30 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.57 +0.33 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.92 +0.33 16 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.29 +0.32 16 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.70 +0.35 16 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.11 +0.35 0 0 0 0
TOTAL PUT 155 5,783 -39
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$ 19.010
29OCT26 15.00 C 0.00 0.00 0.00 4.07 -0.23 104 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.57 -0.22 92 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.02 -0.27 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.52 -0.27 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.02 -0.27 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.53 -0.27 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.05 -0.26 29 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.63 -0.24 28 0 2 0
29OCT26 19.00 C 0.34 0.34 0.30 0.32 -0.18 29 45 63 +45
29OCT26 19.50 C 0.12 0.13 0.12 0.13 -0.11 29 57 77 -23
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 168 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 339 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 272 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 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 3 0
29OCT26 30.00 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 0.01 0.00 141 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.14 -0.19 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.65 -0.20 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.09 -0.26 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.62 -0.25 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.17 -0.23 31 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.75 -0.21 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.38 -0.18 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.08 -0.12 32 0 11 0
27NOV26 19.00 C 0.78 0.78 0.78 0.78 -0.15 31 15 70 +9
27NOV26 19.50 C 0.00 0.00 0.00 0.57 -0.10 31 0 90 0
27NOV26 20.00 C 0.00 0.00 0.00 0.38 -0.08 30 0 59 0
27NOV26 21.00 C 0.16 0.17 0.16 0.16 -0.03 30 30 73 -15
27NOV26 22.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 123 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 290 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 30.00 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 0.01 0.00 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.21 -0.21 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.74 -0.21 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.18 -0.29 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.74 -0.23 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 -0.22 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 -0.20 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 -0.13 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.31 -0.16 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 -0.14 29 0 37 0
30DEC26 19.50 C 0.80 0.80 0.80 0.80 -0.10 29 25 62 +25
30DEC26 20.00 C 0.55 0.55 0.55 0.60 -0.09 28 9 137 -9
30DEC26 21.00 C 0.32 0.32 0.32 0.32 -0.06 28 5 102 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 45 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 13 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.29 -0.23 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.82 -0.23 34 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.27 -0.25 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.85 -0.23 27 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.44 -0.23 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.07 -0.21 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.74 -0.19 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.48 -0.17 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.21 -0.15 28 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.97 -0.13 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.77 -0.11 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 4.43 4.43 4.43 4.48 -0.19 34 1 1 +1
30MAR27 15.50 C 0.00 0.00 0.00 4.03 -0.19 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.61 -0.19 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.11 -0.23 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 2.74 -0.22 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.40 -0.21 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 -0.19 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.86 -0.17 29 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 -0.16 29 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 -0.14 29 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.15 -0.13 29 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 0.80 -0.11 28 0 651 0
30MAR27 22.00 C 0.54 0.54 0.54 0.55 -0.06 28 30 84 +30
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.76 -0.18 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.35 -0.18 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 -0.19 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.60 -0.20 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 -0.17 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 2.86 -0.15 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 2.57 -0.14 29 0 0 0
29JUN27 18.50 C 2.27 2.27 2.27 2.30 -0.12 29 15 40 +15
29JUN27 19.00 C 2.01 2.01 2.01 2.05 -0.11 29 15 39 +15
29JUN27 19.50 C 0.00 0.00 0.00 1.82 -0.10 29 0 0 0
29JUN27 20.00 C 1.56 1.56 1.56 1.61 -0.09 29 15 110 +15
29JUN27 21.00 C 0.00 0.00 0.00 1.25 -0.07 29 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 0.96 -0.05 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.71 -0.05 29 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 -0.06 29 0 15 0
29JUN27 25.00 C 0.43 0.43 0.43 0.40 -0.04 29 1 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.80 -0.23 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.39 -0.24 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.00 -0.23 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 3.63 -0.22 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.29 -0.10 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.88 -0.19 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.59 -0.18 29 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.39 -0.10 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.13 -0.10 30 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.90 -0.15 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.69 -0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.32 -0.12 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.03 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.79 -0.08 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 -0.06 29 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 0.46 -0.05 29 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
TOTAL CALL 263 4,925 +108
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 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 41 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 89 0
29OCT26 19.00 P 0.28 0.28 0.28 0.28 +0.08 27 35 114 -35
29OCT26 19.50 P 0.00 0.00 0.00 0.61 +0.17 29 0 388 0
29OCT26 20.00 P 1.01 1.01 1.01 1.02 +0.21 28 1 263 0
29OCT26 21.00 P 1.97 1.97 1.97 2.05 +0.33 54 2 359 -1
29OCT26 22.00 P 0.00 0.00 0.00 2.99 +0.19 0 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.99 +0.27 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.00 +0.28 81 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.00 +0.28 93 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.00 +0.28 104 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.00 +0.28 115 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.99 +0.27 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.99 +0.27 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.99 +0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.99 +0.27 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.99 +0.27 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 +0.06 31 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.09 31 0 59 0
27NOV26 18.50 P 0.00 0.00 0.00 0.48 +0.10 30 0 94 0
27NOV26 19.00 P 0.66 0.71 0.66 0.71 +0.14 31 18 119 +15
27NOV26 19.50 P 0.95 0.95 0.95 0.96 +0.17 29 15 74 -4
27NOV26 20.00 P 0.00 0.00 0.00 1.32 +0.23 31 0 103 0
27NOV26 21.00 P 0.00 0.00 0.00 2.11 +0.24 31 0 47 0
27NOV26 22.00 P 0.00 0.00 0.00 3.02 +0.22 31 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 3.99 +0.27 0 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 5.00 +0.28 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.00 +0.27 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.00 +0.28 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.00 +0.27 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.99 +0.27 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.99 +0.26 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.99 +0.27 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.99 +0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
30DEC26 16.50 P 0.17 0.17 0.17 0.13 +0.03 28 41 72 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.05 28 0 51 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.08 29 0 68 0
30DEC26 18.00 P 0.46 0.49 0.45 0.48 +0.10 29 21 66 +10
30DEC26 18.50 P 0.63 0.65 0.62 0.65 +0.11 28 33 42 0
30DEC26 19.00 P 0.90 0.90 0.90 0.87 +0.12 28 15 73 +15
30DEC26 19.50 P 1.14 1.14 1.14 1.14 +0.13 28 43 106 +43
30DEC26 20.00 P 1.47 1.47 1.47 1.44 +0.17 27 15 226 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 +0.22 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 3.07 +0.25 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.00 +0.25 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 5.00 +0.27 32 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 6.00 +0.27 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.00 +0.28 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.00 +0.27 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.99 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.99 +0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.99 +0.26 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.99 +0.26 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.99 +0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.99 +0.27 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.99 +0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.99 +0.27 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.99 +0.26 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.30 +0.05 28 0 2 0
28JAN27 17.50 P 0.00 0.00 0.00 0.43 +0.06 28 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.59 +0.08 28 0 32 0
28JAN27 18.50 P 0.00 0.00 0.00 0.78 +0.10 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.00 +0.13 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.26 +0.14 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 1.56 +0.16 26 0 31 0
28JAN27 21.00 P 0.00 0.00 0.00 2.31 +0.21 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 3.13 +0.23 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.03 +0.28 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.00 +0.27 29 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.00 +0.27 33 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.00 +0.28 36 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.00 +0.27 40 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.99 +0.26 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 +0.06 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.65 +0.06 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 +0.09 28 0 682 0
30MAR27 18.50 P 1.02 1.02 1.02 1.03 +0.09 27 15 46 +15
30MAR27 19.00 P 0.00 0.00 0.00 1.26 +0.11 27 0 15 0
30MAR27 19.50 P 1.52 1.52 1.52 1.52 +0.12 27 1 68 -1
30MAR27 20.00 P 0.00 0.00 0.00 1.82 +0.15 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 2.53 +0.17 28 1 88 +1
30MAR27 22.00 P 0.00 0.00 0.00 3.30 +0.20 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 +0.17 25 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.05 +0.25 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.00 +0.27 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.00 +0.27 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.00 +0.27 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.99 +0.26 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.99 +0.26 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.99 +0.26 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.99 +0.26 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.99 +0.26 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.99 +0.26 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.99 +0.26 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.99 +0.27 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.31 +0.05 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.07 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 +0.08 29 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 +0.10 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 +0.13 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 +0.16 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 +0.17 30 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 1.41 +0.15 29 0 47 0
29JUN27 19.00 P 1.63 1.64 1.63 1.65 +0.15 29 30 76 +30
29JUN27 19.50 P 1.87 1.87 1.87 1.93 +0.18 29 15 62 +15
29JUN27 20.00 P 2.22 2.22 2.19 2.21 +0.18 29 60 144 +60
29JUN27 21.00 P 0.00 0.00 0.00 2.82 +0.17 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 3.52 +0.17 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 4.29 +0.18 27 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.12 +0.18 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.02 +0.18 26 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 7.03 +0.26 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 8.00 +0.27 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.99 +0.26 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.99 +0.26 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.99 +0.26 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.99 +0.26 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.99 +0.26 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 +0.07 29 0 16 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 +0.06 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.97 +0.06 28 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 1.16 +0.03 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.37 +0.10 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.60 +0.05 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.85 +0.13 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 2.11 +0.12 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.40 +0.15 28 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.70 +0.15 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.02 +0.17 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.70 +0.18 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 4.43 +0.19 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 5.21 +0.21 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 +0.22 24 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.86 +0.23 23 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 7.72 +0.24 18 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 8.60 +0.24 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.50 +0.25 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.41 +0.24 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.33 +0.23 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.26 +0.22 0 0 0 0
TOTAL PUT 361 5,027 +166
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$ 367.200
23OCT26 285.00 C 0.00 0.00 0.00 82.23 -6.70 151 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 79.73 -5.62 145 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 77.23 -6.45 140 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 74.73 -6.46 135 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 72.23 -5.62 129 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 69.73 -5.62 124 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 67.23 -5.62 119 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 62.23 -5.62 109 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 57.23 -5.63 98 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 52.23 -5.63 88 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 47.23 -5.63 78 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 42.23 -5.63 68 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 37.24 -5.62 73 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 32.24 -5.62 63 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 27.25 -5.61 58 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 22.26 -5.60 50 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 17.30 -5.57 45 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 12.37 -5.52 38 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 7.59 -5.37 32 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 3.20 -5.02 24 0 0 0
23OCT26 370.00 C 2.27 2.46 0.50 0.90 -3.04 25 278 166 +135
23OCT26 375.00 C 0.38 0.44 0.10 0.15 -1.04 26 273 241 -158
23OCT26 380.00 C 0.35 0.35 0.22 0.02 -0.31 28 82 801 -82
23OCT26 385.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 546 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 218 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 174.82 -6.73 118 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 172.32 -6.66 0 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 169.82 -6.68 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 167.32 -5.62 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 162.33 -5.62 120 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 157.33 -6.67 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 152.33 -5.62 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 147.34 -6.67 108 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 142.34 -5.62 88 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 137.34 -6.71 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 132.35 -6.63 96 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 127.35 -5.62 83 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 122.35 -5.62 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 117.36 -5.62 84 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 112.36 -5.62 74 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 107.36 -6.77 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 102.36 -6.65 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 97.37 -6.69 65 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 92.37 -5.63 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 87.37 -6.64 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 82.38 -6.76 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 77.38 -6.30 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 72.39 -5.62 51 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 67.39 -5.63 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 57.41 -5.62 44 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 47.23 -5.82 0 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 37.25 -5.83 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 27.67 -5.49 32 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 18.17 -5.18 28 0 0 0
29OCT26 360.00 C 8.80 8.83 8.80 9.87 -4.05 26 2 651 -2
29OCT26 370.00 C 4.09 4.42 2.50 3.10 -2.56 20 288 929 +88
29OCT26 380.00 C 1.00 1.00 0.40 1.00 -0.74 23 1,087 3,399 +968
29OCT26 390.00 C 0.12 0.12 0.12 0.32 -0.13 26 3 3,235 -3
29OCT26 400.00 C 0.05 0.05 0.03 0.11 +0.01 29 203 5,363 -203
29OCT26 410.00 C 0.01 0.01 0.01 0.05 +0.02 33 2 5,178 0
29OCT26 420.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 3,473 0
29OCT26 430.00 C 0.01 0.01 0.01 0.01 0.00 38 15 2,430 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,409 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 988 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 66 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 75 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 121 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 141 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30OCT26 285.00 C 0.00 0.00 0.00 82.40 -6.74 0 0 0 0
30OCT26 287.50 C 0.00 0.00 0.00 79.90 -5.63 0 0 0 0
30OCT26 290.00 C 0.00 0.00 0.00 77.41 -6.27 49 0 0 0
30OCT26 292.50 C 0.00 0.00 0.00 74.91 -6.28 46 0 0 0
30OCT26 295.00 C 0.00 0.00 0.00 72.41 -5.63 40 0 0 0
30OCT26 297.50 C 0.00 0.00 0.00 69.91 -5.63 0 0 0 0
30OCT26 300.00 C 0.00 0.00 0.00 67.42 -5.62 44 0 0 0
30OCT26 305.00 C 0.00 0.00 0.00 62.42 -5.62 39 0 0 0
30OCT26 310.00 C 0.00 0.00 0.00 57.43 -6.68 39 0 0 0
30OCT26 315.00 C 0.00 0.00 0.00 52.44 -5.61 37 0 0 0
30OCT26 320.00 C 0.00 0.00 0.00 47.45 -5.61 35 0 0 0
30OCT26 325.00 C 0.00 0.00 0.00 42.47 -5.59 33 0 0 0
30OCT26 330.00 C 0.00 0.00 0.00 37.51 -5.57 32 0 0 0
30OCT26 335.00 C 0.00 0.00 0.00 32.57 -5.51 31 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 27.68 -5.48 29 0 0 0
30OCT26 345.00 C 0.00 0.00 0.00 22.87 -5.26 28 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 18.20 -5.15 26 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 13.78 -4.65 25 0 0 0
30OCT26 360.00 C 9.15 9.15 9.00 9.87 -4.05 24 2 2 +2
30OCT26 365.00 C 5.17 5.68 5.17 6.07 -3.51 21 75 75 +75
30OCT26 370.00 C 4.35 4.35 2.91 3.58 -2.35 21 436 324 +323
30OCT26 375.00 C 2.41 2.48 1.55 1.96 -1.33 21 898 596 +489
30OCT26 380.00 C 1.07 1.07 0.73 1.00 -0.74 22 61 359 +5
30OCT26 385.00 C 0.50 0.50 0.35 0.43 -0.34 22 75 150 +50
30OCT26 390.00 C 0.24 0.24 0.24 0.32 -0.13 25 125 56 -125
30OCT26 395.00 C 0.10 0.10 0.10 0.07 -0.06 22 75 75 +60
30OCT26 400.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30OCT26 420.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 175.31 -6.24 0 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 172.82 -6.16 0 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 170.33 -6.17 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 167.84 -5.62 54 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 162.85 -5.62 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 157.87 -6.13 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 152.89 -5.61 50 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 147.90 -6.11 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 142.92 -5.62 44 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 137.93 -6.12 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 132.95 -6.03 35 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 127.97 -5.62 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 122.98 -5.62 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 118.00 -5.62 35 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 113.02 -5.62 36 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 108.03 -6.10 29 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 102.36 -6.65 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 98.07 -5.99 31 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 92.37 -6.33 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 88.12 -5.89 31 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 83.15 -5.99 30 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 77.44 -6.24 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 72.42 -6.37 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 68.30 -5.09 29 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 58.48 -5.63 28 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 48.70 -5.18 25 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 39.23 -4.95 24 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 30.18 -4.82 23 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 22.23 -3.92 23 0 5 0
27NOV26 360.00 C 13.40 14.05 13.40 14.94 -3.06 22 17 55 +2
27NOV26 370.00 C 10.13 10.13 8.03 9.04 -2.37 21 54 133 +43
27NOV26 380.00 C 5.74 5.74 4.40 5.35 -1.27 21 974 1,108 +812
27NOV26 390.00 C 3.00 3.00 2.39 3.15 -0.48 22 248 3,293 +158
27NOV26 400.00 C 1.49 1.55 1.29 1.80 -0.03 23 1,062 2,454 +614
27NOV26 410.00 C 0.80 0.84 0.80 1.01 +0.10 23 15 2,589 -7
27NOV26 420.00 C 0.50 0.55 0.49 0.57 +0.18 24 139 2,106 +85
27NOV26 430.00 C 0.35 0.36 0.35 0.34 +0.18 25 84 4,895 +83
27NOV26 440.00 C 0.00 0.00 0.00 0.19 +0.13 26 0 1,045 0
27NOV26 450.00 C 0.00 0.00 0.00 0.11 +0.08 27 0 1,972 0
27NOV26 460.00 C 0.20 0.20 0.20 0.06 +0.05 27 2 697 0
27NOV26 470.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 1,494 0
27NOV26 480.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 1,022 0
27NOV26 490.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 31 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 175.88 -6.43 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 173.39 -5.62 0 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 170.91 -5.61 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 168.42 -5.62 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 163.45 -5.62 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 157.87 -6.23 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 153.51 -6.36 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 148.54 -5.62 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 143.57 -6.50 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 138.61 -5.61 33 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 133.64 -5.62 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 128.67 -5.62 29 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 123.70 -5.62 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 118.74 -5.61 29 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.77 -5.61 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 108.81 -5.60 28 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 103.85 -6.57 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 98.90 -5.58 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 93.95 -5.56 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 88.20 -6.35 0 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 84.09 -5.50 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 78.37 -6.27 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 73.63 -6.07 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 68.72 -6.06 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 59.89 -5.11 24 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 50.59 -4.80 24 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 41.57 -4.50 23 0 22 0
30DEC26 340.00 C 0.00 0.00 0.00 33.05 -4.16 22 0 19 0
30DEC26 350.00 C 24.37 24.37 24.37 25.66 -3.35 22 1 7 +1
30DEC26 360.00 C 19.00 19.00 17.55 18.86 -2.81 21 48 343 +3
30DEC26 370.00 C 13.48 14.01 11.92 13.24 -2.18 21 155 1,156 +114
30DEC26 380.00 C 9.12 9.32 7.95 8.91 -1.52 20 565 1,842 +511
30DEC26 390.00 C 6.00 6.00 5.11 6.07 -0.74 21 153 1,957 -27
30DEC26 400.00 C 3.77 4.00 3.20 4.05 -0.42 21 1,036 6,657 +534
30DEC26 410.00 C 2.40 2.45 2.24 2.65 -0.17 22 379 5,290 -24
30DEC26 420.00 C 1.60 1.76 1.51 1.71 -0.05 22 98 7,833 -8
30DEC26 430.00 C 1.12 1.25 1.08 1.16 +0.11 23 205 2,276 +89
30DEC26 440.00 C 0.95 0.96 0.88 0.73 +0.12 23 258 2,338 +242
30DEC26 450.00 C 0.00 0.00 0.00 0.46 +0.11 23 0 3,317 0
30DEC26 460.00 C 0.00 0.00 0.00 0.29 +0.09 24 0 10,378 0
30DEC26 470.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 8,244 0
30DEC26 480.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 282 0
30DEC26 500.00 C 0.29 0.29 0.29 0.05 +0.03 25 5 1,322 0
30DEC26 510.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 647 0
30DEC26 520.00 C 0.30 0.30 0.24 0.02 +0.01 26 17 628 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 26 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 930 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 29 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 212 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 34 0 480 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 36 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 176.38 -5.93 40 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 173.91 -6.36 41 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 171.43 -5.60 40 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 168.95 -5.60 39 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 163.45 -6.93 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 159.06 -5.58 38 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 154.11 -5.76 38 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 149.17 -5.55 37 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 144.23 -6.37 37 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 138.61 -6.20 0 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 133.64 -6.22 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 129.43 -5.47 35 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 124.51 -6.01 34 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 119.60 -5.39 33 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 114.69 -5.35 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 108.81 -6.27 0 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 103.89 -6.89 0 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 100.06 -6.11 31 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 94.01 -6.23 0 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 90.38 -5.97 30 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 85.58 -5.88 29 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 80.81 -4.67 29 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 74.67 -5.92 0 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 71.36 -4.37 28 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 62.10 -5.27 26 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 53.09 -3.69 25 0 24 0
28JAN27 330.00 C 45.00 45.00 45.00 44.39 -3.51 24 1 6 +1
28JAN27 340.00 C 0.00 0.00 0.00 36.12 -3.20 23 0 0 0
28JAN27 350.00 C 28.18 28.18 27.07 28.43 -3.08 22 21 21 +21
28JAN27 360.00 C 21.60 21.60 21.21 21.75 -2.82 21 30 99 +30
28JAN27 370.00 C 16.50 16.91 14.84 15.67 -2.81 20 295 759 +289
28JAN27 380.00 C 11.89 11.93 11.35 11.57 -1.93 20 52 391 +46
28JAN27 390.00 C 0.00 0.00 0.00 8.29 -1.34 20 2 237 +2
28JAN27 400.00 C 5.69 5.69 5.45 5.82 -0.88 20 94 2,493 0
28JAN27 410.00 C 4.02 4.02 3.81 4.06 -0.58 21 107 1,016 +30
28JAN27 420.00 C 2.87 2.87 2.63 2.91 -0.14 21 81 609 +40
28JAN27 430.00 C 2.04 2.06 1.91 2.11 +0.15 22 141 448 +50
28JAN27 440.00 C 0.00 0.00 0.00 1.53 +0.30 22 0 302 0
28JAN27 450.00 C 1.25 1.25 1.25 1.08 +0.33 23 40 262 +40
28JAN27 460.00 C 0.00 0.00 0.00 0.77 +0.32 23 0 448 0
28JAN27 470.00 C 0.00 0.00 0.00 0.55 +0.29 24 0 122 0
28JAN27 480.00 C 0.00 0.00 0.00 0.39 +0.24 24 0 54 0
28JAN27 490.00 C 0.00 0.00 0.00 0.27 +0.19 24 0 60 0
28JAN27 500.00 C 0.47 0.48 0.47 0.20 +0.15 25 15 84 +5
28JAN27 510.00 C 0.00 0.00 0.00 0.15 +0.12 25 0 43 0
28JAN27 520.00 C 0.00 0.00 0.00 0.11 +0.09 25 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 5 0
28JAN27 550.00 C 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 177.08 -5.61 31 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 173.98 -6.29 0 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 171.52 -6.92 0 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 169.67 -5.61 27 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 164.73 -5.65 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 159.80 -6.63 29 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 154.86 -5.61 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 149.92 -5.61 25 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 144.99 -5.61 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 140.06 -6.80 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 135.13 -5.68 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 130.21 -5.58 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 125.29 -5.56 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 120.38 -5.54 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.48 -5.52 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 110.60 -5.47 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 105.52 -5.64 20 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 100.52 -5.74 0 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 96.06 -5.31 25 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 90.96 -5.55 22 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 86.22 -7.03 22 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 81.82 -5.04 24 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 77.07 -5.03 23 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 72.36 -6.80 23 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 63.61 -6.21 23 0 90 0
30MAR27 320.00 C 55.33 55.33 55.33 55.33 -3.96 23 15 158 0
30MAR27 330.00 C 0.00 0.00 0.00 47.29 -3.58 23 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 39.55 -3.74 23 0 2,512 0
30MAR27 350.00 C 31.43 32.06 31.43 32.06 -3.71 22 30 443 +30
30MAR27 360.00 C 0.00 0.00 0.00 26.07 -3.06 21 0 975 0
30MAR27 370.00 C 19.94 19.94 19.94 20.79 -2.63 21 1 2,281 0
30MAR27 380.00 C 15.94 15.94 15.94 15.94 -2.66 21 50 1,785 +50
30MAR27 390.00 C 11.64 12.44 11.64 12.87 -1.51 21 18 1,466 +2
30MAR27 400.00 C 9.76 9.76 9.76 9.76 -1.42 21 6 3,316 0
30MAR27 410.00 C 7.14 7.14 6.93 7.64 -1.01 22 80 3,650 +10
30MAR27 420.00 C 0.00 0.00 0.00 5.90 -0.77 22 0 2,878 0
30MAR27 430.00 C 4.56 4.56 4.56 4.56 -0.55 22 1 324 0
30MAR27 440.00 C 0.00 0.00 0.00 3.53 -0.29 23 0 2,429 0
30MAR27 450.00 C 2.70 2.70 2.70 2.66 -0.15 23 1 1,737 0
30MAR27 460.00 C 2.38 2.38 2.20 1.98 -0.09 23 77 1,745 +57
30MAR27 470.00 C 0.00 0.00 0.00 1.51 -0.01 23 0 666 0
30MAR27 480.00 C 0.00 0.00 0.00 1.12 +0.02 23 0 990 0
30MAR27 490.00 C 0.00 0.00 0.00 0.82 +0.02 23 0 1,324 0
30MAR27 500.00 C 0.00 0.00 0.00 0.63 +0.05 24 0 464 0
30MAR27 510.00 C 0.00 0.00 0.00 0.45 +0.04 24 0 570 0
30MAR27 520.00 C 0.00 0.00 0.00 0.36 +0.06 24 0 458 0
30MAR27 530.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 567 0
30MAR27 540.00 C 0.73 0.73 0.73 0.20 +0.05 24 10 274 0
30MAR27 550.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 40 0
30MAR27 560.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 122 0
30MAR27 590.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 116 0
30MAR27 600.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 49 0
30MAR27 630.00 C 0.00 0.00 0.00 0.01 0.00 25 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 26 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 27 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 28 0 50 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 30 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 31 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 177.08 -6.62 27 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 174.02 -7.22 0 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 171.52 -6.92 0 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 169.67 -5.61 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 164.73 -6.66 0 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 159.80 -6.63 25 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 154.86 -6.73 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 149.92 -6.82 22 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 144.99 -5.61 23 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 140.06 -6.80 23 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 135.13 -6.77 23 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 130.21 -6.89 23 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 125.30 -5.59 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 120.40 -6.90 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 115.48 -5.60 22 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 110.67 -7.08 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 105.84 -5.50 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 101.05 -7.06 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 96.31 -5.40 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 91.62 -7.19 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 87.00 -6.25 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 82.44 -7.08 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 78.00 -5.06 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 73.78 -6.70 23 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 65.18 -6.45 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 57.96 -4.08 23 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 50.50 -3.77 23 0 1 0
29JUN27 340.00 C 43.70 43.70 43.70 43.22 -4.94 22 1 228 +1
29JUN27 350.00 C 0.00 0.00 0.00 37.70 -2.57 23 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 32.08 -2.30 23 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 27.22 -1.81 23 0 272 0
29JUN27 380.00 C 22.30 22.35 21.21 22.97 -1.54 23 11 1,176 0
29JUN27 390.00 C 0.00 0.00 0.00 19.02 -1.85 23 0 667 0
29JUN27 400.00 C 0.00 0.00 0.00 15.82 -1.60 22 0 678 0
29JUN27 410.00 C 13.40 13.40 13.40 13.13 -1.36 23 1 1,089 +1
29JUN27 420.00 C 11.05 11.05 10.65 10.88 -1.03 23 12 4,344 -3
29JUN27 430.00 C 0.00 0.00 0.00 8.97 -0.68 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 7.44 -0.67 23 0 708 0
29JUN27 450.00 C 0.00 0.00 0.00 6.21 -0.49 23 0 632 0
29JUN27 460.00 C 0.00 0.00 0.00 5.16 -0.23 23 0 474 0
29JUN27 470.00 C 0.00 0.00 0.00 4.24 -0.20 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 3.37 -0.19 23 0 195 0
29JUN27 490.00 C 0.00 0.00 0.00 2.85 -0.06 24 0 264 0
29JUN27 500.00 C 2.90 2.90 2.90 2.32 -0.01 24 10 323 0
29JUN27 510.00 C 0.00 0.00 0.00 1.91 +0.01 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 1.50 -0.01 24 0 328 0
29JUN27 530.00 C 0.00 0.00 0.00 1.25 +0.02 24 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.00 +0.04 24 0 130 0
29JUN27 550.00 C 0.00 0.00 0.00 0.83 +0.06 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 0.68 +0.07 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.46 +0.05 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.27 +0.06 25 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 3 0
29JUN27 730.00 C 0.58 0.58 0.58 0.02 +0.01 25 15 17 +15
29SEP27 192.50 C 0.00 0.00 0.00 177.08 -6.62 30 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 174.55 -6.69 0 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 172.08 -6.36 0 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 169.67 -5.61 28 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 164.73 -6.66 27 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 159.80 -6.63 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 154.86 -6.73 26 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 149.92 -6.82 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 144.99 -5.65 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 140.06 -6.80 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 135.14 -6.76 22 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 130.26 -6.84 22 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 125.41 -5.71 22 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 120.59 -6.71 22 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 115.65 -5.86 21 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 111.09 -6.66 22 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 106.45 -5.62 23 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 101.83 -6.28 22 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 97.27 -5.63 22 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 92.87 -7.01 22 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 88.72 -6.62 23 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 84.26 -5.40 22 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 80.31 -5.13 23 0 1 0
29SEP27 300.00 C 80.00 80.00 80.00 76.57 -6.25 23 1 80 +1
29SEP27 310.00 C 0.00 0.00 0.00 68.37 -4.99 22 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 61.54 -3.91 23 0 0 0
29SEP27 330.00 C 54.00 54.00 54.00 54.39 -4.37 22 3 14 0
29SEP27 340.00 C 48.00 48.00 48.00 48.28 -3.87 22 10 95 +10
29SEP27 350.00 C 0.00 0.00 0.00 42.56 -3.35 22 0 167 0
29SEP27 360.00 C 35.52 35.52 35.52 36.52 -2.71 22 5 230 +5
29SEP27 370.00 C 0.00 0.00 0.00 31.63 -2.55 22 0 191 0
29SEP27 380.00 C 28.66 28.66 28.66 27.42 -2.20 22 40 301 +40
29SEP27 390.00 C 23.50 23.52 23.50 23.93 -2.17 22 2 294 0
29SEP27 400.00 C 20.00 20.00 18.80 20.84 -1.37 22 3 595 +1
29SEP27 410.00 C 16.75 16.75 16.75 18.05 -1.28 22 10 436 +10
29SEP27 420.00 C 0.00 0.00 0.00 15.70 -0.90 23 0 367 0
29SEP27 430.00 C 13.20 13.20 12.20 13.55 -0.80 23 110 239 -10
29SEP27 440.00 C 10.27 10.27 10.27 11.77 -0.50 23 40 280 +40
29SEP27 450.00 C 0.00 0.00 0.00 10.15 -0.43 23 0 533 0
29SEP27 460.00 C 7.83 7.83 7.83 8.78 -0.21 23 1 16 0
29SEP27 470.00 C 6.65 6.65 6.65 7.61 -0.15 23 10 38 0
29SEP27 480.00 C 0.00 0.00 0.00 6.71 +0.02 24 0 41 0
29SEP27 490.00 C 0.00 0.00 0.00 5.69 -0.25 24 0 5 0
29SEP27 500.00 C 0.00 0.00 0.00 5.03 -0.05 24 0 71 0
29SEP27 510.00 C 0.00 0.00 0.00 4.24 -0.11 24 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 3.69 -0.03 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 3.34 +0.23 25 0 18 0
29SEP27 540.00 C 3.00 3.00 3.00 2.94 +0.24 25 2 45 -2
29SEP27 550.00 C 0.00 0.00 0.00 2.57 +0.28 25 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.20 +0.26 25 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 1.93 +0.30 25 0 26 0
29SEP27 580.00 C 0.00 0.00 0.00 1.70 +0.28 25 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.47 +0.27 26 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.28 +0.23 26 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.14 +0.25 26 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.00 +0.25 26 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.87 +0.21 26 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.76 +0.19 26 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.69 +0.21 26 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.61 +0.20 27 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.53 +0.17 27 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.46 +0.15 27 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.41 +0.15 27 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.38 +0.15 27 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.33 +0.13 27 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.30 +0.13 27 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.26 +0.12 27 0 15 0
TOTAL CALL 10,950 180,937 +5,659
23OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
23OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
23OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 1 0
23OCT26 355.00 P 0.17 0.19 0.17 0.14 +0.11 38 50 138 +50
23OCT26 360.00 P 0.55 0.55 0.35 0.35 +0.25 32 59 145 +14
23OCT26 365.00 P 0.64 2.00 0.64 1.10 +0.76 26 646 521 +23
23OCT26 370.00 P 2.00 5.00 1.72 3.59 +2.42 24 318 401 -67
23OCT26 375.00 P 6.26 6.26 6.21 7.93 +4.55 26 1,000 750 -275
23OCT26 380.00 P 13.39 13.39 13.39 12.80 +5.32 0 3 100 -3
23OCT26 385.00 P 0.00 0.00 0.00 17.80 +5.55 0 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 22.80 +5.23 0 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 27.80 +5.60 0 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 32.80 +5.60 0 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 37.80 +5.60 0 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 42.80 +5.60 0 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 47.80 +5.60 0 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 52.80 +5.60 0 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 57.80 +5.60 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 62.80 +5.60 0 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 67.80 +5.60 0 0 0 0
23OCT26 440.00 P 0.00 0.00 0.00 73.89 +6.69 219 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 77.80 +5.60 0 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 82.80 +5.60 0 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 88.73 +6.53 241 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 93.73 +6.53 251 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 98.66 +6.46 257 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 102.80 +5.60 0 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 107.80 +5.60 0 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 112.80 +5.60 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.02 +0.01 45 0 991 0
29OCT26 320.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 628 0
29OCT26 330.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 1,505 0
29OCT26 340.00 P 0.00 0.00 0.00 0.26 +0.14 32 0 1,149 0
29OCT26 350.00 P 0.42 0.75 0.42 0.73 +0.44 28 70 1,354 +31
29OCT26 360.00 P 0.84 2.29 0.84 2.10 +1.26 24 694 3,251 +24
29OCT26 370.00 P 3.03 6.88 3.03 5.86 +3.14 21 590 4,721 +74
29OCT26 380.00 P 11.07 15.31 10.80 13.60 +5.09 23 163 5,991 -78
29OCT26 390.00 P 20.46 26.00 19.87 23.68 +5.68 36 65 3,419 -60
29OCT26 400.00 P 29.61 34.70 29.61 33.07 +5.23 37 211 938 +203
29OCT26 410.00 P 39.60 44.47 39.60 42.80 +5.60 0 312 734 +237
29OCT26 420.00 P 52.48 52.48 52.48 52.80 +5.60 0 5 219 0
29OCT26 430.00 P 0.00 0.00 0.00 62.80 +5.60 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 73.89 +6.69 84 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 83.73 +6.53 90 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 93.73 +6.53 97 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 102.80 +5.60 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 112.80 +5.60 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 123.92 +6.72 122 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 132.80 +5.60 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 143.23 +6.03 118 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 152.80 +5.60 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 162.80 +5.60 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 172.80 +5.60 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 182.80 +5.60 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 193.24 +6.04 146 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 203.67 +6.47 164 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 212.80 +5.60 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 243.64 +6.44 184 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 253.70 +6.50 191 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 263.56 +6.36 191 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 283.63 +6.43 203 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 292.80 +5.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 302.80 +5.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 313.21 +6.01 199 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 323.63 +6.43 219 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 333.68 +6.48 225 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 343.67 +6.47 229 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 352.80 +5.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 362.80 +5.60 0 0 0 0
30OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 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 0.02 +0.01 42 0 0 0
30OCT26 315.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 0.14 +0.13 31 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 0.26 +0.14 30 0 0 0
30OCT26 345.00 P 0.00 0.00 0.00 0.44 +0.38 28 0 5 0
30OCT26 350.00 P 0.43 0.90 0.43 0.77 +0.48 27 41 56 +30
30OCT26 355.00 P 1.04 1.51 1.04 1.35 +0.99 25 101 101 +101
30OCT26 360.00 P 1.32 2.65 1.24 2.28 +1.44 24 1,499 1,080 +910
30OCT26 365.00 P 2.31 4.30 2.31 3.79 +2.22 22 1,561 958 +922
30OCT26 370.00 P 4.14 6.79 3.93 6.07 +3.12 21 153 179 +108
30OCT26 375.00 P 0.00 0.00 0.00 9.31 +4.04 20 0 26 0
30OCT26 380.00 P 14.30 14.30 14.30 13.60 +5.00 22 2 0 -2
30OCT26 385.00 P 0.00 0.00 0.00 18.07 +5.30 22 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 23.68 +5.68 33 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 27.80 +5.59 0 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 33.07 +5.23 35 0 0 0
30OCT26 405.00 P 0.00 0.00 0.00 37.80 +5.60 0 0 0 0
30OCT26 410.00 P 0.00 0.00 0.00 42.80 +5.60 0 0 0 0
30OCT26 415.00 P 0.00 0.00 0.00 47.80 +5.60 0 0 0 0
30OCT26 420.00 P 0.00 0.00 0.00 52.80 +5.60 0 0 0 0
30OCT26 425.00 P 0.00 0.00 0.00 57.80 +5.60 0 0 0 0
30OCT26 430.00 P 0.00 0.00 0.00 62.80 +5.60 0 0 0 0
30OCT26 435.00 P 0.00 0.00 0.00 67.80 +5.60 0 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 73.89 +6.69 79 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 78.77 +6.57 81 0 0 0
30OCT26 450.00 P 0.00 0.00 0.00 83.73 +6.53 84 0 0 0
30OCT26 455.00 P 0.00 0.00 0.00 88.76 +6.56 88 0 0 0
30OCT26 460.00 P 0.00 0.00 0.00 93.74 +6.54 91 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 98.74 +6.54 95 0 0 0
30OCT26 470.00 P 0.00 0.00 0.00 102.80 +5.60 0 0 0 0
30OCT26 475.00 P 0.00 0.00 0.00 107.80 +5.25 0 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 63 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 23 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.10 +0.08 30 0 19 0
27NOV26 300.00 P 0.25 0.26 0.25 0.14 +0.10 29 40 500 +40
27NOV26 310.00 P 0.51 0.51 0.46 0.30 +0.21 28 26 78 +4
27NOV26 320.00 P 0.61 0.72 0.61 0.61 +0.39 27 20 455 +13
27NOV26 330.00 P 1.08 1.33 1.08 1.20 +0.69 26 175 837 -22
27NOV26 340.00 P 1.54 2.35 1.44 2.15 +1.03 24 112 1,201 +25
27NOV26 350.00 P 2.45 4.18 2.45 3.85 +1.66 23 359 1,983 +34
27NOV26 360.00 P 5.04 7.17 5.04 6.70 +2.58 22 1,060 2,760 -129
27NOV26 370.00 P 8.35 11.40 8.35 10.79 +3.19 21 3,126 4,881 -47
27NOV26 380.00 P 15.20 18.07 14.99 16.85 +4.18 20 74 7,137 +10
27NOV26 390.00 P 23.00 25.49 23.00 25.61 +5.81 24 447 2,396 -318
27NOV26 400.00 P 35.00 35.00 33.60 33.60 +5.76 22 39 1,537 -29
27NOV26 410.00 P 40.03 44.00 40.03 44.45 +6.65 30 41 889 -11
27NOV26 420.00 P 54.20 54.20 53.40 52.86 +4.62 24 12 583 0
27NOV26 430.00 P 0.00 0.00 0.00 62.80 +5.60 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 74.05 +6.85 41 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 83.73 +6.53 43 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 93.74 +6.54 47 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 102.80 +5.60 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 112.80 +5.60 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 123.92 +6.72 58 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 133.72 +6.52 60 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 143.23 +6.03 58 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 153.83 +6.63 66 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 163.91 +6.71 70 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 173.70 +6.50 71 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 182.80 +5.60 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 193.24 +6.04 71 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 203.71 +6.51 79 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 213.83 +6.63 83 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 243.70 +6.50 89 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 253.70 +6.50 91 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 263.68 +6.48 93 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 283.74 +6.54 98 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 292.80 +5.60 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 303.65 +6.45 101 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 313.21 +6.01 97 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 323.63 +6.43 105 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 333.84 +6.64 109 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 343.67 +6.47 109 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 353.78 +6.58 112 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 363.65 +6.45 113 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.07 +0.06 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.11 +0.09 26 0 248 0
30DEC26 285.00 P 0.41 0.41 0.41 0.15 +0.12 26 4 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.22 +0.17 26 0 529 0
30DEC26 295.00 P 0.00 0.00 0.00 0.31 +0.23 25 0 651 0
30DEC26 300.00 P 0.77 0.77 0.77 0.43 +0.31 25 31 6,105 -31
30DEC26 310.00 P 0.68 1.13 0.68 0.82 +0.53 24 331 3,671 +84
30DEC26 320.00 P 1.10 1.69 1.10 1.48 +0.86 24 60 1,917 0
30DEC26 330.00 P 1.88 2.62 1.88 2.50 +1.22 23 121 1,867 +50
30DEC26 340.00 P 2.91 4.22 2.91 3.96 +1.58 22 459 2,748 +113
30DEC26 350.00 P 4.67 6.30 4.67 6.15 +1.97 21 169 2,511 -5
30DEC26 360.00 P 7.80 9.70 7.80 9.57 +2.92 21 219 2,815 +34
30DEC26 370.00 P 11.92 14.54 11.92 13.78 +3.36 20 76 2,085 -23
30DEC26 380.00 P 16.90 19.90 16.90 19.53 +3.98 20 48 6,451 -39
30DEC26 390.00 P 24.17 28.00 23.96 27.16 +5.11 21 62 4,377 -15
30DEC26 400.00 P 36.91 36.91 36.91 35.23 +5.26 22 1 2,774 -1
30DEC26 410.00 P 43.00 43.00 43.00 44.45 +6.06 23 2 3,162 0
30DEC26 420.00 P 53.93 53.93 53.60 54.83 +6.59 28 51 3,780 -6
30DEC26 430.00 P 0.00 0.00 0.00 62.88 +5.65 23 0 867 -946
30DEC26 440.00 P 0.00 0.00 0.00 74.05 +6.85 32 0 123 0
30DEC26 450.00 P 0.00 0.00 0.00 83.73 +6.53 33 0 574 0
30DEC26 460.00 P 0.00 0.00 0.00 93.74 +6.54 36 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 103.97 +6.77 40 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 113.34 +6.14 39 0 0 0
30DEC26 490.00 P 120.83 121.80 120.83 123.92 +6.72 44 28 0 -28
30DEC26 500.00 P 0.00 0.00 0.00 133.72 +6.52 46 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 143.23 +6.03 45 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 153.94 +6.74 51 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 163.91 +6.71 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 173.95 +6.75 56 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 183.89 +6.69 58 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 193.93 +6.73 60 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 203.76 +6.56 61 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 213.83 +6.63 63 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 243.90 +6.70 69 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 253.70 +6.50 69 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 263.68 +6.48 71 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 283.74 +6.54 75 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 292.80 +5.60 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 303.65 +6.45 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 313.21 +6.01 75 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 323.63 +6.43 81 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 333.84 +6.64 83 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 343.67 +6.47 84 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 353.78 +6.58 86 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 363.65 +6.45 87 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.07 +0.06 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.10 +0.09 36 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.12 +0.11 35 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.15 +0.14 35 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.18 +0.17 34 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.23 +0.22 33 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.28 +0.27 33 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.34 +0.33 32 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.42 +0.41 32 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.52 +0.50 31 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.61 +0.57 30 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.74 +0.68 30 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.88 +0.78 29 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 1.06 +0.92 29 0 30 0
28JAN27 295.00 P 0.00 0.00 0.00 1.28 +1.06 28 0 83 0
28JAN27 300.00 P 0.91 0.92 0.91 1.51 +1.19 27 34 299 +34
28JAN27 310.00 P 1.52 1.75 1.52 2.15 +1.50 26 105 821 0
28JAN27 320.00 P 1.80 2.52 1.80 3.04 +1.82 25 80 451 +50
28JAN27 330.00 P 3.05 3.71 3.05 4.25 +2.04 24 111 1,045 +75
28JAN27 340.00 P 4.55 5.48 4.55 5.87 +2.16 22 221 1,116 +161
28JAN27 350.00 P 6.90 8.19 6.90 8.09 +2.34 21 253 762 -6
28JAN27 360.00 P 9.35 11.57 9.35 11.54 +2.94 21 65 1,029 -12
28JAN27 370.00 P 14.82 15.73 14.82 14.68 +2.28 19 50 534 +45
28JAN27 380.00 P 21.90 21.90 21.90 21.37 +3.81 20 10 79 +10
28JAN27 390.00 P 29.08 29.08 29.08 28.25 +4.44 20 6 363 0
28JAN27 400.00 P 36.26 36.50 36.26 36.10 +4.85 21 13 67 +13
28JAN27 410.00 P 0.00 0.00 0.00 44.62 +5.36 21 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 54.83 +6.59 24 0 35 0
28JAN27 430.00 P 0.00 0.00 0.00 63.11 +5.72 22 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 74.05 +6.85 28 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 83.73 +6.53 29 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 93.74 +6.54 32 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 103.97 +6.77 35 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 113.34 +6.14 34 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 123.92 +6.72 39 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 133.72 +6.52 40 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 143.23 +6.03 40 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 153.94 +6.74 45 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 163.91 +6.71 47 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 173.95 +6.75 49 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 183.89 +6.69 50 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 193.93 +6.73 52 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 203.91 +6.71 54 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 213.83 +6.63 55 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 243.90 +6.70 60 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 253.70 +6.50 61 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 263.68 +6.48 62 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 283.89 +6.69 66 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 292.80 +5.60 0 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 303.65 +6.45 68 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 313.21 +6.01 66 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 323.63 +6.43 70 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.10 +0.09 28 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.12 +0.11 27 0 120 0
30MAR27 240.00 P 0.54 0.54 0.54 0.15 +0.13 26 4 67 +4
30MAR27 245.00 P 0.64 0.64 0.64 0.18 +0.14 26 4 90 +4
30MAR27 250.00 P 0.00 0.00 0.00 0.23 +0.17 25 0 214 0
30MAR27 255.00 P 0.00 0.00 0.00 0.32 +0.23 25 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.43 +0.30 25 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.55 +0.37 25 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.72 +0.46 25 0 131 0
30MAR27 275.00 P 0.00 0.00 0.00 0.89 +0.52 25 0 31 0
30MAR27 280.00 P 0.00 0.00 0.00 1.17 +0.67 25 0 205 0
30MAR27 285.00 P 0.00 0.00 0.00 1.46 +0.77 24 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.83 +0.92 24 0 286 0
30MAR27 295.00 P 0.00 0.00 0.00 2.26 +1.04 24 0 129 0
30MAR27 300.00 P 2.96 3.15 2.96 2.77 +1.19 24 34 428 +27
30MAR27 310.00 P 4.06 4.06 4.06 4.07 +1.49 23 1 443 0
30MAR27 320.00 P 5.36 5.98 5.36 5.80 +1.79 23 101 1,495 0
30MAR27 330.00 P 8.15 8.15 8.15 7.85 +1.88 23 2 5,139 0
30MAR27 340.00 P 9.30 9.30 9.30 10.50 +2.09 22 1 1,663 0
30MAR27 350.00 P 12.39 14.30 12.39 13.95 +2.65 22 172 1,396 -93
30MAR27 360.00 P 17.10 18.17 17.10 17.89 +2.63 21 23 3,034 0
30MAR27 370.00 P 0.00 0.00 0.00 22.89 +2.94 21 0 2,176 0
30MAR27 380.00 P 27.32 27.32 27.05 29.09 +3.68 21 2 3,319 +1
30MAR27 390.00 P 0.00 0.00 0.00 35.92 +4.46 21 0 1,529 0
30MAR27 400.00 P 0.00 0.00 0.00 43.30 +4.56 22 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 51.15 +4.89 22 0 3,788 0
30MAR27 420.00 P 0.00 0.00 0.00 59.35 +4.82 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 68.03 +5.65 22 0 233 0
30MAR27 440.00 P 0.00 0.00 0.00 77.90 +6.70 24 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 86.95 +6.38 24 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 95.39 +5.81 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 106.29 +7.06 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 115.97 +7.32 28 0 307 0
30MAR27 490.00 P 0.00 0.00 0.00 125.69 +7.12 29 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 135.01 +7.00 29 0 662 0
30MAR27 510.00 P 0.00 0.00 0.00 144.68 +6.96 30 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 154.52 +7.05 31 0 5 0
30MAR27 530.00 P 0.00 0.00 0.00 164.29 +6.93 32 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 174.51 +7.31 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 184.28 +7.08 35 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 194.17 +6.97 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 203.91 +6.71 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 213.83 +6.63 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 243.91 +6.71 44 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 253.70 +6.50 44 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 263.69 +6.49 46 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 283.89 +6.69 50 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 293.70 +6.50 50 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 303.65 +6.45 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 313.21 +6.01 50 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 323.63 +6.43 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 333.84 +6.64 56 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 343.69 +6.49 57 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 353.78 +6.58 58 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 363.67 +6.47 59 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 2 0
29JUN27 220.00 P 0.77 0.77 0.77 0.06 +0.01 23 4 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.19 +0.05 23 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.26 +0.07 23 0 54 0
29JUN27 245.00 P 0.00 0.00 0.00 0.35 +0.09 23 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.48 +0.13 23 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.60 +0.12 23 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.83 +0.22 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.01 +0.20 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.32 +0.33 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.63 +0.31 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 2.12 +0.48 23 0 178 0
29JUN27 285.00 P 0.00 0.00 0.00 2.59 +0.53 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 3.19 +0.67 23 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.85 +0.77 23 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 4.61 +0.88 23 0 490 0
29JUN27 310.00 P 7.00 7.00 6.92 6.44 +1.11 23 11 545 +10
29JUN27 320.00 P 8.30 9.13 8.30 8.82 +1.45 23 60 1,183 +50
29JUN27 330.00 P 10.80 11.50 10.80 11.50 +1.80 22 61 764 +61
29JUN27 340.00 P 13.95 13.95 13.95 14.60 +2.15 22 1 991 +1
29JUN27 350.00 P 17.18 18.75 17.18 18.31 +2.48 22 50 963 +4
29JUN27 360.00 P 0.00 0.00 0.00 22.56 +2.70 22 0 963 0
29JUN27 370.00 P 26.48 26.48 26.48 27.70 +3.15 21 2 2,750 +2
29JUN27 380.00 P 0.00 0.00 0.00 33.36 +3.11 21 0 310 0
29JUN27 390.00 P 0.00 0.00 0.00 40.68 +4.20 22 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 47.70 +4.31 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 54.58 +4.09 22 0 843 0
29JUN27 420.00 P 62.63 62.63 62.63 62.63 +4.49 22 15 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 72.00 +6.39 24 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 80.52 +6.11 24 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 88.36 +5.30 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 97.31 +5.44 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 107.44 +6.50 25 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 115.97 +5.95 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 126.48 +6.98 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 135.01 +6.08 25 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 144.68 +6.21 25 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 155.32 +7.32 28 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 164.29 +6.49 27 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 174.51 +6.99 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 184.56 +7.28 31 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 194.51 +7.31 32 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 203.91 +6.71 32 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 213.83 +6.63 33 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 243.91 +6.71 37 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 253.70 +6.50 37 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 263.69 +6.49 39 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 283.89 +6.69 42 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 293.77 +6.57 42 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 303.65 +6.45 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 314.03 +6.83 45 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 323.63 +6.43 45 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 333.84 +6.64 47 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 343.69 +6.49 48 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 353.78 +6.58 49 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 363.67 +6.47 49 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 75 0
29SEP27 197.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 390 0
29SEP27 200.00 P 0.99 0.99 0.99 0.05 -0.02 23 15 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 162 0
29SEP27 215.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.26 -0.05 22 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.34 -0.05 22 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.47 -0.05 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.59 -0.06 22 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.79 -0.05 23 0 1 0
29SEP27 250.00 P 2.50 2.50 2.50 1.00 -0.04 23 1 42 +1
29SEP27 255.00 P 0.00 0.00 0.00 1.26 -0.02 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.58 -0.01 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.93 +0.03 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.40 +0.07 23 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 2.87 +0.09 23 0 111 0
29SEP27 280.00 P 0.00 0.00 0.00 3.49 +0.21 23 0 122 0
29SEP27 285.00 P 0.00 0.00 0.00 4.15 +0.23 23 0 96 0
29SEP27 290.00 P 6.70 6.70 6.70 4.88 +0.33 23 1 101 +1
29SEP27 295.00 P 0.00 0.00 0.00 5.79 +0.46 23 0 129 0
29SEP27 300.00 P 7.99 8.30 7.99 6.70 +0.50 23 32 170 +32
29SEP27 310.00 P 10.35 10.35 10.35 8.99 +0.81 23 3 279 +3
29SEP27 320.00 P 12.95 12.95 12.95 11.71 +1.20 23 3 453 +3
29SEP27 330.00 P 15.94 15.94 15.94 14.84 +1.40 23 2 560 +2
29SEP27 340.00 P 19.63 19.63 19.63 18.68 +1.88 23 2 1,015 +2
29SEP27 350.00 P 22.85 23.60 22.85 22.98 +2.43 23 3 903 +3
29SEP27 360.00 P 28.70 28.70 28.00 27.71 +2.69 23 4 1,033 +4
29SEP27 370.00 P 0.00 0.00 0.00 32.77 +3.01 23 0 237 0
29SEP27 380.00 P 0.00 0.00 0.00 39.03 +4.00 23 0 217 0
29SEP27 390.00 P 0.00 0.00 0.00 45.19 +3.98 23 0 23 0
29SEP27 400.00 P 60.21 60.21 60.21 51.16 +4.35 23 1 197 0
29SEP27 410.00 P 59.84 59.84 59.84 58.35 +3.88 23 2 7 +2
29SEP27 420.00 P 0.00 0.00 0.00 66.02 +4.33 23 0 102 0
29SEP27 430.00 P 0.00 0.00 0.00 75.07 +5.71 24 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 83.12 +5.80 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 91.93 +6.38 25 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 99.38 +5.46 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 108.28 +5.53 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 118.18 +6.69 25 0 50 0
29SEP27 490.00 P 0.00 0.00 0.00 126.54 +5.79 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 137.17 +7.20 26 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 146.09 +6.99 26 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 155.86 +6.99 27 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 165.48 +7.08 27 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 174.51 +6.49 26 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 184.74 +7.06 28 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 194.51 +7.13 29 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 203.91 +6.71 28 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 213.83 +6.63 29 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 222.80 +5.60 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 232.80 +5.60 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 243.91 +6.71 33 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 253.70 +6.50 34 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 263.69 +6.49 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 272.80 +5.60 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 283.89 +6.69 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 293.77 +6.57 38 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 303.65 +6.45 39 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 314.03 +6.83 41 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 323.63 +6.43 41 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 333.84 +6.64 42 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 343.69 +6.49 43 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 353.78 +6.58 44 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 363.67 +6.47 44 0 0 0
TOTAL PUT 16,301 171,708 +1,493
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$ 19.500
29OCT26 14.50 C 0.00 0.00 0.00 5.05 +0.01 119 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.55 0.00 108 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.05 0.00 96 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.51 -0.04 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.51 -0.05 0 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.03 -0.05 25 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.61 -0.04 26 0 15 0
29OCT26 19.50 C 0.22 0.26 0.22 0.30 -0.02 27 80 123 +17
29OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 343 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.05 -0.03 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.55 -0.04 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.06 -0.04 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.57 -0.02 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.06 -0.04 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.57 -0.04 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.10 -0.04 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.65 -0.04 23 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.24 -0.04 23 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.89 -0.04 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.61 -0.02 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 111 0
27NOV26 21.00 C 0.13 0.13 0.13 0.13 -0.01 23 10 102 -10
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 24 0 106 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 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 34 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.11 -0.03 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.62 -0.03 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.14 -0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.66 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.14 -0.04 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.68 -0.04 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.25 -0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.03 24 0 0 0
30DEC26 18.50 C 1.51 1.51 1.51 1.50 0.00 25 14 14 +14
30DEC26 19.00 C 0.00 0.00 0.00 1.16 -0.02 24 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 -0.01 24 0 70 0
30DEC26 20.00 C 0.58 0.58 0.58 0.64 0.00 23 4 40 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.33 0.00 24 0 242 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 0.00 24 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 23 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 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 45 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 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.17 -0.04 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.69 -0.04 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.21 -0.05 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.76 +0.04 30 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.22 -0.04 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.78 -0.04 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.36 -0.04 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.98 -0.03 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.68 +0.02 25 0 15 0
28JAN27 19.00 C 1.29 1.29 1.29 1.35 -0.02 24 50 80 +50
28JAN27 19.50 C 0.00 0.00 0.00 1.06 -0.01 24 0 55 0
28JAN27 20.00 C 0.84 0.84 0.84 0.83 +0.01 24 23 39 +23
28JAN27 21.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 17 0
28JAN27 22.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 26.00 C 0.03 0.03 0.03 0.02 0.00 25 63 63 +63
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.33 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.86 -0.03 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.41 -0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.97 -0.02 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.52 +0.07 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.01 -0.02 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.63 -0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.27 -0.02 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.95 -0.01 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 -0.01 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 0.00 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 +0.02 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
30MAR27 22.00 C 0.47 0.47 0.47 0.49 0.00 24 1 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 23 0
30MAR27 24.00 C 0.20 0.20 0.20 0.20 +0.02 24 2 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 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 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 38 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 5.46 -0.03 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.00 -0.01 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.53 -0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.09 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.66 +0.13 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.16 +0.03 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.79 +0.05 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.45 +0.07 24 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.13 +0.07 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.84 +0.08 24 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 +0.08 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.35 +0.09 24 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.00 +0.13 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.70 +0.10 24 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 +0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 5.51 -0.02 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.07 -0.02 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.64 -0.03 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.23 -0.04 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.84 +0.03 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.46 0.00 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.07 -0.06 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.75 -0.07 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.45 -0.08 27 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.15 -0.05 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.91 -0.06 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.70 -0.06 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.34 -0.05 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.04 -0.05 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 247 6,182 +161
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 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 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
29OCT26 18.50 P 0.08 0.08 0.05 0.03 0.00 28 182 321 +13
29OCT26 19.00 P 0.12 0.12 0.12 0.10 -0.01 26 25 319 +10
29OCT26 19.50 P 0.29 0.29 0.28 0.27 -0.02 25 80 2,926 0
29OCT26 20.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 182 0
29OCT26 21.00 P 1.60 1.60 1.60 1.50 +0.04 0 47 140 0
29OCT26 22.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.52 +0.06 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.52 +0.04 92 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.52 +0.04 104 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.52 +0.04 126 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.52 +0.04 136 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.50 +0.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.50 +0.02 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 58 0
27NOV26 18.50 P 0.26 0.26 0.26 0.19 0.00 23 20 80 +20
27NOV26 19.00 P 0.46 0.46 0.34 0.35 +0.02 24 90 185 +40
27NOV26 19.50 P 0.00 0.00 0.00 0.55 +0.01 23 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.84 +0.02 23 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.59 +0.03 23 0 243 0
27NOV26 22.00 P 0.00 0.00 0.00 2.51 +0.04 24 0 129 0
27NOV26 23.00 P 0.00 0.00 0.00 3.52 +0.06 33 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.51 +0.03 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.52 +0.04 45 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.52 +0.04 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.51 +0.03 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.52 +0.04 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.52 +0.04 67 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.51 +0.03 68 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.51 +0.03 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.51 +0.03 77 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.51 +0.03 81 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.51 +0.03 85 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.51 +0.03 88 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 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
30DEC26 17.50 P 0.20 0.20 0.20 0.15 +0.02 24 2 67 -2
30DEC26 18.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 71 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.05 25 0 145 0
30DEC26 19.50 P 0.83 0.83 0.83 0.79 +0.04 24 15 260 +15
30DEC26 20.00 P 1.00 1.00 1.00 1.05 +0.01 24 10 129 +10
30DEC26 21.00 P 1.78 1.78 1.78 1.70 +0.02 23 47 161 +10
30DEC26 22.00 P 0.00 0.00 0.00 2.57 +0.04 24 0 173 0
30DEC26 23.00 P 0.00 0.00 0.00 3.52 +0.05 26 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.51 +0.03 29 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 +0.04 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.52 +0.04 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.51 +0.03 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.52 +0.04 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.52 +0.04 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.51 +0.03 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.51 +0.03 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.51 +0.03 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.51 +0.03 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.51 +0.03 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.51 +0.03 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.51 +0.03 72 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.51 +0.03 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.51 +0.03 77 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.51 +0.03 80 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 0.00 26 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.05 0.00 24 0 28 0
28JAN27 16.50 P 0.00 0.00 0.00 0.08 0.00 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.14 0.00 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.22 0.00 24 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 15 0
28JAN27 18.50 P 0.00 0.00 0.00 0.49 +0.01 24 0 55 0
28JAN27 19.00 P 0.00 0.00 0.00 0.68 +0.02 24 0 40 0
28JAN27 19.50 P 0.90 0.90 0.90 0.88 0.00 23 20 60 +20
28JAN27 20.00 P 0.00 0.00 0.00 1.14 +0.01 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.63 +0.03 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.52 +0.03 23 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.51 +0.03 26 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.52 +0.04 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.52 +0.04 35 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.51 +0.03 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.52 +0.04 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.52 +0.04 46 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 0.09 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.02 24 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.03 24 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 +0.04 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 +0.05 24 0 35 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.04 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 2.04 +0.05 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 +0.05 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 -0.01 22 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.51 +0.03 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.52 +0.04 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.52 +0.04 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.51 +0.03 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.52 +0.04 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.52 +0.04 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.51 +0.03 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.51 +0.03 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.51 +0.03 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.51 +0.03 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.51 +0.03 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.51 +0.03 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.51 +0.03 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.51 +0.03 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.51 +0.03 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.51 +0.03 59 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.04 24 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 +0.06 24 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.08 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 +0.09 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 +0.11 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 +0.12 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 +0.13 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 +0.13 24 0 27 0
29JUN27 19.00 P 0.00 0.00 0.00 1.42 +0.05 23 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.69 +0.08 23 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 +0.14 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.70 +0.13 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.45 +0.12 24 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.18 +0.03 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.04 +0.03 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.94 +0.03 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.88 +0.04 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.82 +0.04 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.75 +0.04 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.72 +0.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.69 +0.04 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.66 +0.04 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.64 +0.04 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.61 +0.03 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.59 +0.04 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.84 -0.02 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.02 -0.02 27 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.68 -0.02 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.95 -0.02 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.23 -0.02 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.54 -0.01 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.20 +0.09 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.92 -0.01 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.71 0.00 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.55 +0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.42 +0.01 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.33 +0.02 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.26 +0.04 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.20 +0.04 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.15 +0.05 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.09 +0.04 36 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.05 +0.04 38 0 0 0
TOTAL PUT 538 10,015 +136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 144.000
23OCT26 125.00 C 0.00 0.00 0.00 19.10 -2.24 137 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 18.07 -2.32 122 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 17.21 -2.18 143 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 16.22 -2.14 137 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 15.05 -2.28 97 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 14.10 -2.20 104 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 13.14 -2.13 104 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 12.19 -2.05 104 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 11.26 -1.96 104 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 10.32 -1.87 102 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 9.11 -2.06 72 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 8.04 -2.02 53 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 7.26 -1.78 73 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 6.26 -1.74 65 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 5.11 -1.97 45 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 4.29 -1.85 50 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 3.36 -1.68 45 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 2.49 -1.77 41 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 1.70 -1.68 37 0 0 0
23OCT26 144.00 C 1.50 1.50 1.50 1.04 -1.53 34 1 1 +1
23OCT26 145.00 C 1.40 1.40 0.66 0.62 -1.23 34 11 69 +11
23OCT26 146.00 C 0.77 0.77 0.36 0.35 -0.88 35 40 72 +14
23OCT26 147.00 C 0.28 0.28 0.28 0.18 -0.63 35 2 65 0
23OCT26 148.00 C 0.15 0.15 0.08 0.08 -0.40 34 179 229 +128
23OCT26 149.00 C 0.10 0.10 0.06 0.04 -0.25 36 42 200 0
23OCT26 150.00 C 0.00 0.00 0.00 0.02 -0.15 37 0 180 0
23OCT26 152.50 C 0.03 0.03 0.03 0.01 -0.03 45 30 812 0
23OCT26 155.00 C 0.02 0.02 0.02 0.01 0.00 57 5 154 -5
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 126 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 193 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 0.00 208 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 77.28 -1.07 317 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 74.77 -1.08 303 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 72.28 -1.07 291 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 69.78 -1.07 278 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 67.28 -1.08 266 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 64.79 -1.07 254 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 62.29 -1.01 243 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 59.80 -1.06 232 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 57.29 -1.01 220 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 54.79 -1.16 210 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 52.29 -1.01 199 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 49.80 -1.07 190 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 47.30 -1.01 180 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 44.70 -1.11 165 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 42.31 -1.01 161 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.81 -1.02 151 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 37.31 -1.01 142 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 34.82 -1.01 133 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.32 -1.02 124 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 29.83 -0.99 116 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 27.33 -1.01 107 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 24.81 -1.19 98 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 21.60 -1.75 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 19.13 -2.21 48 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 16.67 -1.78 46 0 0 0
29OCT26 130.00 C 15.30 15.50 15.30 14.25 -2.05 44 35 40 -35
29OCT26 132.50 C 0.00 0.00 0.00 11.89 -1.72 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 9.91 -1.72 48 0 60 0
29OCT26 137.50 C 0.00 0.00 0.00 7.54 -1.64 41 0 0 0
29OCT26 140.00 C 5.93 5.93 5.93 5.71 -1.28 41 3 111 +3
29OCT26 142.50 C 0.00 0.00 0.00 3.76 -1.58 36 0 201 0
29OCT26 145.00 C 3.15 3.30 2.63 2.55 -1.17 37 52 1,301 +8
29OCT26 147.50 C 2.16 2.23 1.62 1.65 -0.81 37 317 1,693 +200
29OCT26 150.00 C 1.50 1.50 0.93 0.98 -0.52 37 348 1,621 +20
29OCT26 152.50 C 0.76 0.76 0.52 0.59 -0.28 38 42 2,245 0
29OCT26 155.00 C 0.44 0.44 0.29 0.35 -0.10 39 72 1,803 -7
29OCT26 157.50 C 0.20 0.20 0.16 0.20 -0.02 40 13 1,907 +7
29OCT26 160.00 C 0.11 0.11 0.09 0.12 +0.02 41 323 3,857 +216
29OCT26 162.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 2,379 0
29OCT26 165.00 C 0.05 0.05 0.05 0.04 +0.02 43 5 2,679 -5
29OCT26 167.50 C 0.02 0.02 0.02 0.03 +0.02 45 16 1,406 +16
29OCT26 170.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 2,657 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 977 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,084 0
29OCT26 177.50 C 0.01 0.01 0.01 0.01 0.00 54 10 484 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 2 1,950 -2
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 378 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 955 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 689 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 97 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 107 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 111 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 125 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 129 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 141 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 145 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 149 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 153 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30OCT26 125.00 C 0.00 0.00 0.00 19.13 -2.21 43 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 18.12 -2.27 39 0 0 0
30OCT26 127.00 C 0.00 0.00 0.00 17.21 -2.18 46 0 0 0
30OCT26 128.00 C 0.00 0.00 0.00 16.22 -2.14 44 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 15.17 -2.16 38 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 14.25 -2.05 41 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 13.25 -2.02 38 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 12.31 -1.93 38 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 11.38 -1.84 38 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 10.79 -1.40 46 0 0 0
30OCT26 135.00 C 0.00 0.00 0.00 9.91 -1.72 45 0 0 0
30OCT26 136.00 C 0.00 0.00 0.00 8.99 -1.61 43 0 0 0
30OCT26 137.00 C 0.00 0.00 0.00 8.14 -1.63 42 0 0 0
30OCT26 138.00 C 0.00 0.00 0.00 7.24 -1.65 40 0 0 0
30OCT26 139.00 C 0.00 0.00 0.00 6.54 -1.50 40 0 0 0
30OCT26 140.00 C 0.00 0.00 0.00 5.80 -1.26 40 0 0 0
30OCT26 141.00 C 0.00 0.00 0.00 5.05 -1.33 38 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 4.47 -1.17 39 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 3.76 -1.12 37 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 3.33 -1.03 38 0 0 0
30OCT26 145.00 C 3.40 3.40 3.40 2.79 -0.97 37 4 5 +4
30OCT26 146.00 C 2.70 2.70 2.35 2.35 -0.86 37 3 2 +1
30OCT26 147.00 C 2.32 2.32 2.32 1.92 -0.80 36 52 97 +52
30OCT26 148.00 C 2.06 2.06 1.65 1.57 -0.70 36 103 103 +53
30OCT26 149.00 C 1.48 1.48 1.35 1.26 -0.62 36 10 10 +10
30OCT26 150.00 C 1.15 1.15 1.15 0.99 -0.55 35 5 96 +5
30OCT26 152.50 C 0.00 0.00 0.00 0.59 -0.29 36 0 73 0
30OCT26 155.00 C 0.46 0.46 0.46 0.35 -0.11 37 1 19 +1
30OCT26 157.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 39 0
30OCT26 160.00 C 0.10 0.10 0.10 0.12 +0.02 38 60 68 +60
30OCT26 162.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 16 0
30OCT26 165.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
30OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 77.28 -1.15 151 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 74.77 -1.16 144 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 72.28 -1.07 138 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 69.78 -1.07 132 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 67.28 -1.16 126 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 64.80 -1.06 120 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 62.29 -1.16 115 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 59.80 -1.15 110 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 57.29 -1.04 104 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 54.79 -1.17 99 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 52.29 -1.05 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 49.80 -1.07 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 47.30 -1.18 85 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 44.74 -1.49 79 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 42.31 -1.06 76 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.81 -1.19 71 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.31 -1.20 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.82 -1.08 63 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 32.32 -1.09 59 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 29.83 -1.10 55 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 27.37 -1.10 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 24.81 -1.22 46 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 21.86 -1.72 34 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 19.49 -2.11 33 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 17.17 -1.63 32 0 30 0
27NOV26 130.00 C 16.00 16.00 15.49 15.37 -1.62 36 11 26 +11
27NOV26 132.50 C 0.00 0.00 0.00 13.15 -1.56 34 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 11.07 -1.39 32 0 176 0
27NOV26 137.50 C 9.77 9.77 9.77 9.13 -1.36 31 1 830 0
27NOV26 140.00 C 7.72 7.72 7.72 7.10 -1.51 28 4 282 0
27NOV26 142.50 C 0.00 0.00 0.00 5.78 -1.13 29 0 283 0
27NOV26 145.00 C 4.82 4.97 4.64 4.40 -0.89 28 82 347 +2
27NOV26 147.50 C 3.58 3.70 3.36 3.34 -0.78 27 47 282 +42
27NOV26 150.00 C 3.00 3.00 2.50 2.47 -0.64 27 177 346 +86
27NOV26 152.50 C 2.11 2.14 1.75 1.75 -0.55 26 68 746 +47
27NOV26 155.00 C 1.40 1.42 1.26 1.26 -0.39 26 106 548 +38
27NOV26 157.50 C 1.01 1.01 1.01 0.86 -0.30 26 3 566 -3
27NOV26 160.00 C 0.63 0.63 0.63 0.57 -0.23 26 6 2,637 0
27NOV26 162.50 C 0.50 0.50 0.42 0.37 -0.16 26 27 844 +5
27NOV26 165.00 C 0.34 0.34 0.30 0.23 -0.12 26 37 1,073 +24
27NOV26 167.50 C 0.27 0.27 0.22 0.14 -0.08 25 78 1,846 +72
27NOV26 170.00 C 0.20 0.20 0.16 0.08 -0.05 25 72 1,001 +61
27NOV26 172.50 C 0.13 0.13 0.13 0.05 -0.03 25 26 388 0
27NOV26 175.00 C 0.11 0.11 0.11 0.03 -0.02 25 6 676 -6
27NOV26 177.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 338 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 348 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 294 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 30 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 77.28 -1.15 110 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.77 -1.38 105 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 72.28 -1.37 100 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 69.78 -1.07 96 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.28 -1.38 91 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.80 -1.36 87 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.29 -1.16 83 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.80 -1.37 79 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.29 -1.38 75 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.79 -1.39 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.29 -1.05 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.80 -1.50 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.30 -1.40 61 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 44.75 -1.48 57 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 42.31 -1.41 54 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 39.81 -1.53 51 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.34 -1.42 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.91 -1.42 46 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 32.52 -1.40 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.12 -1.40 42 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.76 -1.38 40 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 25.39 -0.85 38 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 22.86 -1.22 34 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 20.13 -2.06 29 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 17.98 -1.44 29 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 15.67 -2.12 27 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 14.01 -1.69 28 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 12.04 -1.27 27 0 957 0
30DEC26 137.50 C 0.00 0.00 0.00 10.34 -1.17 27 0 825 0
30DEC26 140.00 C 9.50 9.50 9.50 8.86 -1.19 27 3 806 -3
30DEC26 142.50 C 0.00 0.00 0.00 7.32 -1.15 26 0 1,195 0
30DEC26 145.00 C 6.69 6.69 6.69 5.94 -1.09 25 4 861 -4
30DEC26 147.50 C 5.55 5.55 5.55 4.85 -0.90 25 30 505 -29
30DEC26 150.00 C 4.48 4.48 4.40 3.90 -0.76 25 31 2,675 0
30DEC26 152.50 C 3.40 3.40 3.40 3.08 -0.63 25 1 1,138 0
30DEC26 155.00 C 2.76 2.76 2.54 2.41 -0.49 25 41 417 -13
30DEC26 157.50 C 2.18 2.18 2.00 1.87 -0.35 24 40 685 +30
30DEC26 160.00 C 1.50 1.56 1.50 1.44 -0.25 24 4 7,916 0
30DEC26 162.50 C 1.29 1.29 1.22 1.11 -0.15 25 7 1,762 +7
30DEC26 165.00 C 0.00 0.00 0.00 0.82 -0.09 24 0 5,023 0
30DEC26 167.50 C 0.00 0.00 0.00 0.63 -0.01 25 0 580 0
30DEC26 170.00 C 0.49 0.49 0.49 0.45 0.00 24 2 1,223 -2
30DEC26 172.50 C 0.42 0.44 0.41 0.33 +0.02 24 142 808 +118
30DEC26 175.00 C 0.00 0.00 0.00 0.24 +0.03 24 0 387 0
30DEC26 177.50 C 0.00 0.00 0.00 0.17 +0.04 24 0 570 0
30DEC26 180.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 1,772 0
30DEC26 182.50 C 0.00 0.00 0.00 0.09 +0.04 25 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 504 0
30DEC26 192.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 333 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
30DEC26 200.00 C 0.08 0.08 0.08 0.01 0.00 26 10 423 -10
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 77.28 -1.15 91 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 74.77 -1.38 86 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 72.28 -1.37 83 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 69.78 -1.07 79 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 67.28 -1.38 75 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 64.80 -1.36 72 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 62.29 -1.16 68 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 59.80 -1.37 65 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 57.29 -1.38 61 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 54.82 -1.36 58 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 52.37 -1.45 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 49.92 -1.38 54 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 47.47 -1.23 51 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 45.03 -1.20 49 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 42.61 -1.11 47 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 40.20 -1.14 45 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 37.79 -1.09 43 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 35.39 -1.09 41 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 32.96 -1.49 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 30.56 -1.52 37 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 28.19 -1.55 35 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 25.84 -0.95 33 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 22.90 -1.65 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 20.75 -1.61 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 18.67 -1.59 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 16.70 -1.51 26 0 10 0
28JAN27 132.50 C 0.00 0.00 0.00 15.23 -1.40 28 0 0 0
28JAN27 135.00 C 13.30 13.30 13.30 13.30 -1.10 27 1 31 0
28JAN27 137.50 C 0.00 0.00 0.00 11.52 -1.10 26 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 9.80 -1.38 25 0 401 0
28JAN27 142.50 C 0.00 0.00 0.00 8.52 -1.13 25 0 60 0
28JAN27 145.00 C 0.00 0.00 0.00 7.17 -1.07 25 0 611 0
28JAN27 147.50 C 0.00 0.00 0.00 6.00 -0.98 24 0 532 0
28JAN27 150.00 C 5.40 5.40 5.40 5.00 -0.87 24 1 148 +1
28JAN27 152.50 C 0.00 0.00 0.00 4.13 -0.75 24 0 321 0
28JAN27 155.00 C 3.75 3.75 3.75 3.37 -0.66 24 1 21 +1
28JAN27 157.50 C 3.09 3.09 3.09 2.72 -0.59 24 1 82 0
28JAN27 160.00 C 2.50 2.50 2.50 2.19 -0.48 24 1 473 +1
28JAN27 162.50 C 2.02 2.02 2.02 1.72 -0.44 24 1 490 0
28JAN27 165.00 C 1.59 1.59 1.59 1.35 -0.40 23 2 214 0
28JAN27 167.50 C 1.24 1.24 1.24 1.05 -0.33 23 100 164 +99
28JAN27 170.00 C 0.00 0.00 0.00 0.79 -0.30 23 0 108 0
28JAN27 172.50 C 0.00 0.00 0.00 0.61 -0.22 23 0 192 0
28JAN27 175.00 C 0.00 0.00 0.00 0.45 -0.20 23 0 36 0
28JAN27 177.50 C 0.61 0.61 0.61 0.33 -0.17 23 2 117 -2
28JAN27 180.00 C 0.00 0.00 0.00 0.25 -0.12 23 0 161 0
28JAN27 182.50 C 0.00 0.00 0.00 0.18 -0.10 23 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.13 -0.07 23 0 86 0
28JAN27 187.50 C 0.00 0.00 0.00 0.09 -0.06 22 0 11 0
28JAN27 190.00 C 0.28 0.28 0.28 0.06 -0.05 22 20 34 +9
28JAN27 192.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 7 0
28JAN27 195.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 86 0
28JAN27 200.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 48 0
28JAN27 205.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28JAN27 215.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 77.29 -1.14 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 74.83 -1.32 64 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 72.38 -1.27 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.91 -1.09 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.45 -1.21 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.00 -1.16 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.55 -1.10 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.11 -1.10 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.60 -1.52 47 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 55.23 -1.12 45 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 52.81 -1.08 44 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 50.40 -1.08 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.00 -1.09 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.60 -1.44 39 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 43.22 -1.08 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.85 -1.07 36 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 38.49 -1.42 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.15 -1.41 34 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.82 -1.07 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.53 -1.06 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 29.27 -1.02 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.88 -1.52 28 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 24.58 -1.55 27 0 31 0
30MAR27 125.00 C 24.11 24.11 24.11 22.61 -1.46 27 30 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 20.71 -1.48 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 18.62 -1.44 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 17.16 -1.39 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 15.54 -1.28 26 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 13.55 -1.26 25 0 255 0
30MAR27 140.00 C 12.27 12.27 12.27 12.16 -1.15 25 1 68 -1
30MAR27 142.50 C 0.00 0.00 0.00 10.82 -1.17 25 0 301 0
30MAR27 145.00 C 9.50 9.50 9.50 9.62 -1.05 25 1 2,834 0
30MAR27 147.50 C 8.43 8.43 8.43 8.55 -0.98 25 72 1,050 +72
30MAR27 150.00 C 7.15 7.15 6.95 7.62 -0.85 25 300 1,311 +300
30MAR27 152.50 C 6.17 6.17 6.06 6.73 -0.86 25 27 1,753 +27
30MAR27 155.00 C 5.10 5.10 5.10 5.96 -0.76 25 10 406 0
30MAR27 157.50 C 0.00 0.00 0.00 5.25 -0.74 25 0 275 0
30MAR27 160.00 C 3.98 3.98 3.97 4.60 -0.70 26 6 1,276 0
30MAR27 162.50 C 0.00 0.00 0.00 4.05 -0.63 26 0 480 0
30MAR27 165.00 C 0.00 0.00 0.00 3.51 -0.63 26 0 310 0
30MAR27 167.50 C 0.00 0.00 0.00 3.09 -0.53 26 0 284 0
30MAR27 170.00 C 2.06 2.06 2.06 2.68 -0.53 26 1 687 0
30MAR27 172.50 C 0.00 0.00 0.00 2.34 -0.46 26 0 393 0
30MAR27 175.00 C 0.00 0.00 0.00 2.03 -0.43 26 0 1,060 0
30MAR27 177.50 C 1.25 1.25 1.25 1.74 -0.43 26 100 387 +100
30MAR27 180.00 C 0.00 0.00 0.00 1.52 -0.35 26 0 2,140 0
30MAR27 182.50 C 0.00 0.00 0.00 1.31 -0.35 26 0 418 0
30MAR27 185.00 C 0.00 0.00 0.00 1.13 -0.32 26 0 447 0
30MAR27 187.50 C 0.00 0.00 0.00 0.98 -0.26 26 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 0.83 -0.27 27 0 167 0
30MAR27 192.50 C 0.00 0.00 0.00 0.72 -0.24 27 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.62 -0.20 27 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.53 -0.20 27 0 130 0
30MAR27 200.00 C 0.00 0.00 0.00 0.45 -0.19 27 0 364 0
30MAR27 205.00 C 0.00 0.00 0.00 0.33 -0.15 27 0 68 0
30MAR27 210.00 C 0.37 0.37 0.37 0.26 -0.11 27 10 371 +10
30MAR27 215.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 77.33 -1.11 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 74.92 -1.23 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 72.41 -1.24 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 69.96 -1.10 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 67.51 -1.15 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 65.11 -1.05 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 62.66 -1.06 33 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 60.17 -1.10 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 57.73 -1.39 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 55.31 -1.10 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 52.89 -1.11 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.40 -1.19 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 48.12 -1.09 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 45.77 -1.40 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 43.30 -1.20 24 0 0 0
29JUN27 105.00 C 41.00 41.00 41.00 41.00 -1.17 24 1 63 -1
29JUN27 107.50 C 0.00 0.00 0.00 38.87 -1.33 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.52 -1.07 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.27 -1.06 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 32.16 -1.31 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 29.66 -1.62 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.79 -1.36 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 25.75 -2.07 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 24.48 -0.70 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.71 -1.38 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.01 -1.36 25 0 1 0
29JUN27 132.50 C 19.10 19.10 19.10 19.38 -0.67 25 1 82 +1
29JUN27 135.00 C 0.00 0.00 0.00 17.86 -1.23 25 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 16.37 -1.20 25 0 5 0
29JUN27 140.00 C 13.78 13.78 13.78 14.59 -1.53 24 30 75 +30
29JUN27 142.50 C 12.90 12.90 12.90 13.30 -1.04 24 30 60 +30
29JUN27 145.00 C 0.00 0.00 0.00 12.16 -0.90 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 11.06 -0.89 24 0 201 0
29JUN27 150.00 C 0.00 0.00 0.00 10.04 -0.81 24 0 222 0
29JUN27 152.50 C 0.00 0.00 0.00 9.14 -0.78 24 0 538 0
29JUN27 155.00 C 0.00 0.00 0.00 8.25 -0.83 24 0 234 0
29JUN27 157.50 C 6.52 6.53 6.52 7.49 -0.75 24 40 242 -40
29JUN27 160.00 C 5.87 5.87 5.49 6.77 -0.79 24 370 1,990 +262
29JUN27 162.50 C 0.00 0.00 0.00 6.06 -0.83 24 0 336 0
29JUN27 165.00 C 4.62 4.62 4.62 5.49 -0.74 25 10 156 -10
29JUN27 167.50 C 0.00 0.00 0.00 4.93 -0.79 25 0 125 0
29JUN27 170.00 C 3.78 3.78 3.78 4.40 -0.81 25 1 224 -1
29JUN27 172.50 C 0.00 0.00 0.00 3.98 -0.72 25 0 288 0
29JUN27 175.00 C 0.00 0.00 0.00 3.55 -0.77 25 0 72 0
29JUN27 177.50 C 0.00 0.00 0.00 3.16 -0.78 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 2.84 -0.72 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 2.53 -0.72 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 2.23 -0.74 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 2.01 -0.69 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 1.85 -0.58 25 0 21 0
29JUN27 192.50 C 0.00 0.00 0.00 1.62 -0.62 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 1.41 -0.65 25 0 19 0
29JUN27 197.50 C 0.00 0.00 0.00 1.26 -0.61 25 0 31 0
29JUN27 200.00 C 1.00 1.00 1.00 1.10 -0.59 25 2 45 0
29JUN27 205.00 C 0.00 0.00 0.00 0.87 -0.61 25 0 64 0
29JUN27 210.00 C 0.00 0.00 0.00 0.71 -0.48 26 0 102 0
29JUN27 215.00 C 0.00 0.00 0.00 0.57 -0.43 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.43 -0.42 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.34 -0.37 26 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.26 -0.35 26 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.21 -0.31 26 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.16 -0.28 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.13 -0.25 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.10 -0.23 26 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.08 -0.21 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.06 -0.20 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.05 -0.17 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.04 -0.15 27 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.03 -0.14 27 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.02 -0.14 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.01 -0.13 26 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 77.35 -1.24 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 74.92 -1.23 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 72.43 -1.22 0 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 69.98 -1.10 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 67.53 -1.13 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 65.11 -1.22 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 62.66 -1.11 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 60.21 -1.11 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 58.16 -1.37 0 0 180 0
29SEP27 90.00 C 0.00 0.00 0.00 55.38 -1.10 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 52.99 -1.09 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 50.62 -1.10 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 48.28 -1.10 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 45.98 -1.39 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 43.68 -1.17 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 41.42 -1.27 17 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 39.21 -1.36 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 37.03 -1.46 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 34.87 -1.58 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.90 -1.56 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 30.97 -1.57 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 29.15 -1.49 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.20 -0.65 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 26.43 -0.63 24 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 24.74 -1.44 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 23.05 -1.44 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 21.54 -1.33 24 0 38 0
29SEP27 135.00 C 0.00 0.00 0.00 19.43 -1.29 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 18.61 -1.24 24 0 2 0
29SEP27 140.00 C 0.00 0.00 0.00 16.77 -1.16 23 0 61 0
29SEP27 142.50 C 0.00 0.00 0.00 15.49 -1.16 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 14.35 -1.02 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 13.25 -1.03 23 0 37 0
29SEP27 150.00 C 0.00 0.00 0.00 12.24 -0.94 24 0 51 0
29SEP27 152.50 C 0.00 0.00 0.00 11.40 -0.77 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.58 -0.73 24 0 270 0
29SEP27 157.50 C 0.00 0.00 0.00 9.75 -0.71 24 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 9.08 -0.54 24 0 264 0
29SEP27 162.50 C 0.00 0.00 0.00 8.43 -0.51 25 0 200 0
29SEP27 165.00 C 0.00 0.00 0.00 7.78 -0.47 25 0 693 0
29SEP27 167.50 C 0.00 0.00 0.00 7.20 -0.37 25 0 103 0
29SEP27 170.00 C 0.00 0.00 0.00 6.71 -0.31 25 0 407 0
29SEP27 172.50 C 0.00 0.00 0.00 6.21 -0.28 25 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 5.72 -0.24 25 0 10 0
29SEP27 177.50 C 0.00 0.00 0.00 5.33 -0.14 26 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 4.97 -0.11 26 0 574 0
29SEP27 182.50 C 0.00 0.00 0.00 4.60 -0.08 26 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.24 -0.05 26 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 3.95 0.00 26 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 3.70 +0.04 26 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 3.44 +0.06 27 0 1 0
29SEP27 195.00 C 0.00 0.00 0.00 3.18 +0.08 27 0 10 0
29SEP27 197.50 C 0.00 0.00 0.00 2.94 +0.11 27 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 2.76 +0.12 27 0 58 0
29SEP27 205.00 C 0.00 0.00 0.00 2.42 +0.18 27 0 233 0
29SEP27 210.00 C 0.00 0.00 0.00 2.07 +0.17 28 0 101 0
29SEP27 215.00 C 0.00 0.00 0.00 1.90 +0.27 28 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 1.62 +0.25 28 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.40 +0.21 28 0 2 0
29SEP27 230.00 C 0.00 0.00 0.00 1.26 +0.24 29 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.12 +0.27 29 0 32 0
29SEP27 240.00 C 0.00 0.00 0.00 0.98 +0.23 29 0 31 0
29SEP27 245.00 C 0.00 0.00 0.00 0.88 +0.23 30 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.80 +0.22 30 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.72 +0.21 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.64 +0.19 31 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.57 +0.19 31 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.53 +0.20 31 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.48 +0.19 31 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.44 +0.18 32 0 0 0
29SEP27 285.00 C 0.27 0.27 0.27 0.40 +0.18 32 15 21 +15
TOTAL CALL 4,040 132,304 +2,132
23OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
23OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
23OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
23OCT26 135.00 P 0.00 0.00 0.00 0.02 0.00 56 0 187 0
23OCT26 136.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
23OCT26 137.00 P 0.03 0.03 0.03 0.04 -0.01 50 10 10 0
23OCT26 138.00 P 0.00 0.00 0.00 0.07 0.00 48 0 100 0
23OCT26 139.00 P 0.00 0.00 0.00 0.09 0.00 44 0 131 0
23OCT26 140.00 P 0.11 0.12 0.11 0.15 +0.02 42 44 479 -4
23OCT26 141.00 P 0.11 0.16 0.11 0.24 +0.03 39 135 147 +104
23OCT26 142.00 P 0.21 0.30 0.19 0.39 +0.09 37 154 173 +64
23OCT26 143.00 P 0.25 0.57 0.25 0.62 +0.17 35 112 173 +92
23OCT26 144.00 P 0.49 0.85 0.39 0.96 +0.31 32 122 267 +28
23OCT26 145.00 P 0.90 1.50 0.90 1.54 +0.60 32 101 80 +38
23OCT26 146.00 P 1.38 2.06 1.38 2.26 +0.93 31 44 417 -32
23OCT26 147.00 P 2.19 2.60 2.19 3.17 +1.26 35 53 127 -6
23OCT26 148.00 P 2.82 2.82 2.82 4.08 +1.48 35 10 1,410 -10
23OCT26 149.00 P 3.65 3.65 3.65 5.03 +1.66 36 5 198 -4
23OCT26 150.00 P 5.00 5.00 5.00 6.01 +1.66 36 2 46 -33
23OCT26 152.50 P 0.00 0.00 0.00 8.50 +1.76 0 0 1 0
23OCT26 155.00 P 0.00 0.00 0.00 11.00 +1.75 0 0 20 0
23OCT26 157.50 P 0.00 0.00 0.00 13.50 +1.80 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 16.00 +1.80 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 18.50 +1.80 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 21.00 +1.80 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 23.50 +1.80 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 26.00 +1.80 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 28.50 +1.80 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 31.01 +1.81 143 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 33.50 +1.80 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 36.00 +1.80 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 38.50 +1.80 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 41.00 +1.80 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 43.50 +1.80 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 46.00 +1.80 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 48.50 +1.80 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 51.00 +1.80 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 53.50 +1.80 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 56.00 +1.80 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 190 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 242 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 265 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 350 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 224 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 769 0
29OCT26 120.00 P 0.04 0.04 0.04 0.02 +0.01 53 25 641 -25
29OCT26 122.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 842 0
29OCT26 125.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 1,525 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 +0.04 46 0 775 0
29OCT26 130.00 P 0.17 0.20 0.17 0.18 +0.06 45 4 1,146 +2
29OCT26 132.50 P 0.24 0.31 0.24 0.31 +0.09 43 6 869 +1
29OCT26 135.00 P 0.46 0.58 0.46 0.55 +0.14 42 84 2,515 +20
29OCT26 137.50 P 0.71 0.85 0.71 0.90 +0.23 40 15 1,935 -11
29OCT26 140.00 P 1.05 1.48 1.05 1.44 +0.28 38 147 2,002 -60
29OCT26 142.50 P 1.70 2.25 1.70 2.25 +0.52 37 60 2,733 -21
29OCT26 145.00 P 2.64 3.33 2.64 3.29 +0.65 35 161 3,169 -56
29OCT26 147.50 P 4.10 4.88 4.10 4.88 +1.01 35 36 2,735 +22
29OCT26 150.00 P 5.70 6.60 5.70 6.71 +1.29 34 182 2,510 -75
29OCT26 152.50 P 8.14 8.40 7.91 9.23 +1.59 43 58 1,869 -43
29OCT26 155.00 P 9.50 10.30 9.50 11.29 +1.73 39 21 2,184 -21
29OCT26 157.50 P 12.80 12.80 12.80 13.59 +1.83 37 1 2,400 0
29OCT26 160.00 P 14.70 15.36 14.70 16.13 +1.89 45 28 1,303 -11
29OCT26 162.50 P 17.70 17.70 17.70 18.66 +1.96 52 1 525 -1
29OCT26 165.00 P 19.88 19.88 19.88 21.01 +1.81 44 2 103 0
29OCT26 167.50 P 0.00 0.00 0.00 23.50 +1.80 0 0 350 0
29OCT26 170.00 P 24.60 24.95 24.60 26.00 +1.73 0 2 80 0
29OCT26 172.50 P 0.00 0.00 0.00 28.50 +1.74 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.01 +1.75 60 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 33.50 +1.80 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 36.00 +1.73 0 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 38.50 +1.80 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 41.00 +1.73 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 43.50 +1.73 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 46.00 +1.73 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 48.50 +1.73 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 51.00 +1.73 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 53.50 +1.73 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 56.00 +1.73 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 61.00 +1.73 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 66.00 +1.73 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 71.00 +1.73 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 76.00 +1.73 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 81.00 +1.73 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 86.00 +1.73 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 91.00 +1.73 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 96.00 +1.73 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 101.00 +1.73 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 106.00 +1.72 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 111.00 +1.73 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 116.00 +1.72 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 121.00 +1.72 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 126.00 +1.73 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 131.00 +1.74 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 136.00 +1.73 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 141.00 +1.73 0 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30OCT26 129.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
30OCT26 131.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 100 0
30OCT26 132.00 P 0.28 0.28 0.28 0.22 +0.05 38 1 26 +1
30OCT26 133.00 P 0.00 0.00 0.00 0.29 +0.07 38 0 30 0
30OCT26 134.00 P 0.00 0.00 0.00 0.39 +0.11 38 0 30 0
30OCT26 135.00 P 0.53 0.53 0.53 0.55 +0.14 39 1 73 0
30OCT26 136.00 P 0.00 0.00 0.00 0.65 +0.19 38 0 0 0
30OCT26 137.00 P 0.81 0.81 0.81 0.83 +0.24 38 5 7 +5
30OCT26 138.00 P 0.00 0.00 0.00 1.04 +0.30 38 0 30 0
30OCT26 139.00 P 1.07 1.07 1.07 1.29 +0.37 38 1 31 +1
30OCT26 140.00 P 1.35 1.52 1.35 1.52 +0.36 37 4 21 +2
30OCT26 141.00 P 1.85 1.85 1.85 1.85 +0.49 37 21 31 +20
30OCT26 142.00 P 1.81 2.00 1.81 2.20 +0.58 37 62 98 +27
30OCT26 143.00 P 2.13 2.13 2.13 2.59 +0.68 36 31 34 +31
30OCT26 144.00 P 2.50 2.50 2.50 3.04 +0.79 36 30 36 +30
30OCT26 145.00 P 2.94 2.94 2.94 3.53 +0.86 35 30 87 +30
30OCT26 146.00 P 0.00 0.00 0.00 4.06 +0.95 35 0 5 0
30OCT26 147.00 P 4.05 4.05 4.05 4.69 +1.07 35 7 7 +7
30OCT26 148.00 P 0.00 0.00 0.00 5.45 +1.27 36 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 5.95 +1.18 32 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 6.71 +1.04 32 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 9.23 +1.59 40 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 11.29 +1.73 37 0 11 0
30OCT26 157.50 P 0.00 0.00 0.00 13.59 +1.76 35 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 16.13 +1.89 42 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 18.66 +1.96 49 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 21.01 +1.81 42 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 23.50 +1.80 0 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 26.00 +1.73 0 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 28.50 +1.74 0 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 31.01 +1.75 57 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 33.50 +1.80 0 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 36.00 +1.73 0 0 0 0
30OCT26 182.50 P 0.00 0.00 0.00 38.50 +1.80 0 0 0 0
30OCT26 185.00 P 0.00 0.00 0.00 41.00 +1.73 0 0 0 0
30OCT26 187.50 P 0.00 0.00 0.00 43.50 +1.73 0 0 0 0
30OCT26 190.00 P 0.00 0.00 0.00 46.00 +1.73 0 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 48.50 +1.73 0 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 51.00 +1.73 0 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 53.50 +1.73 0 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 56.00 +1.73 0 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 66 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 51 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 57 0
27NOV26 107.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 265 0
27NOV26 110.00 P 0.14 0.14 0.14 0.07 +0.04 38 51 121 +51
27NOV26 112.50 P 0.21 0.21 0.21 0.10 +0.05 37 20 53 +20
27NOV26 115.00 P 0.00 0.00 0.00 0.15 +0.07 36 0 99 0
27NOV26 117.50 P 0.00 0.00 0.00 0.22 +0.09 35 0 394 0
27NOV26 120.00 P 0.39 0.42 0.39 0.31 +0.12 35 40 828 -1
27NOV26 122.50 P 0.51 0.51 0.49 0.45 +0.16 34 52 312 -48
27NOV26 125.00 P 0.59 0.65 0.56 0.63 +0.21 33 138 369 -58
27NOV26 127.50 P 0.75 0.83 0.75 0.87 +0.25 32 42 789 +42
27NOV26 130.00 P 0.98 1.18 0.98 1.18 +0.30 32 103 733 +9
27NOV26 132.50 P 1.40 1.54 1.40 1.54 +0.31 31 7 327 +1
27NOV26 135.00 P 1.80 2.04 1.80 2.01 +0.38 29 91 2,701 +36
27NOV26 137.50 P 2.28 2.28 2.28 2.65 +0.49 29 1 2,411 0
27NOV26 140.00 P 2.94 3.42 2.94 3.43 +0.59 28 142 4,037 +89
27NOV26 142.50 P 3.80 4.36 3.80 4.39 +0.71 27 92 1,330 -4
27NOV26 145.00 P 4.95 5.48 4.43 5.61 +0.88 26 164 788 -8
27NOV26 147.50 P 6.62 6.80 6.32 6.99 +1.06 26 14 791 +12
27NOV26 150.00 P 7.78 8.50 7.78 8.62 +1.12 25 2 1,028 0
27NOV26 152.50 P 9.66 9.66 9.66 10.45 +1.34 24 5 886 -5
27NOV26 155.00 P 0.00 0.00 0.00 12.41 +1.46 23 1 1,429 0
27NOV26 157.50 P 0.00 0.00 0.00 14.58 +1.53 23 0 762 0
27NOV26 160.00 P 15.70 16.16 15.70 16.71 +1.50 18 11 652 0
27NOV26 162.50 P 18.20 18.20 18.20 19.05 +1.63 0 5 576 0
27NOV26 165.00 P 21.22 21.22 21.22 21.80 +1.73 26 10 564 0
27NOV26 167.50 P 0.00 0.00 0.00 24.22 +1.75 25 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 26.00 +1.10 0 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 29.16 +1.78 25 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 31.64 +1.79 24 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 34.13 +1.79 0 0 127 0
27NOV26 180.00 P 0.00 0.00 0.00 36.63 +1.80 25 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 39.12 +1.91 0 0 258 0
27NOV26 185.00 P 0.00 0.00 0.00 41.62 +1.79 0 0 187 0
27NOV26 187.50 P 0.00 0.00 0.00 44.12 +1.91 29 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 46.61 +1.79 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 49.11 +1.79 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 51.61 +1.91 33 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 54.10 +1.78 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 56.60 +1.79 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 61.59 +1.90 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 66.59 +1.91 41 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 71.58 +1.79 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 76.57 +1.90 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 81.57 +1.79 47 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 86.56 +1.91 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 91.55 +1.90 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 96.55 +1.79 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 101.54 +1.90 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 106.53 +1.78 0 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 111.53 +1.91 59 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 116.52 +1.90 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 121.51 +1.90 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 126.51 +1.90 64 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 131.50 +1.78 50 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 136.49 +1.89 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 141.49 +1.78 70 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 514 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 975 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 823 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 231 0
30DEC26 95.00 P 0.14 0.14 0.14 0.04 +0.03 38 3 1,069 -3
30DEC26 97.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 274 0
30DEC26 100.00 P 0.23 0.23 0.23 0.07 +0.04 36 6 3,118 0
30DEC26 102.50 P 0.00 0.00 0.00 0.09 +0.05 35 0 587 0
30DEC26 105.00 P 0.00 0.00 0.00 0.13 +0.07 35 0 197 0
30DEC26 107.50 P 0.00 0.00 0.00 0.18 +0.10 34 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.23 +0.11 33 0 1,024 0
30DEC26 112.50 P 0.00 0.00 0.00 0.33 +0.15 33 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.43 +0.18 32 0 1,818 0
30DEC26 117.50 P 0.00 0.00 0.00 0.57 +0.22 32 0 3,489 0
30DEC26 120.00 P 0.00 0.00 0.00 0.76 +0.26 31 0 2,286 0
30DEC26 122.50 P 0.00 0.00 0.00 0.98 +0.30 30 0 1,635 0
30DEC26 125.00 P 1.10 1.23 1.10 1.20 +0.29 29 39 4,024 +28
30DEC26 127.50 P 1.37 1.37 1.37 1.56 +0.34 29 2 1,157 -2
30DEC26 130.00 P 1.75 1.91 1.75 1.92 +0.31 28 16 3,841 0
30DEC26 132.50 P 2.09 2.09 2.09 2.41 +0.38 27 3 511 0
30DEC26 135.00 P 0.00 0.00 0.00 3.01 +0.48 27 5 1,572 +5
30DEC26 137.50 P 3.33 3.65 3.23 3.71 +0.55 26 69 1,414 -27
30DEC26 140.00 P 4.27 4.52 4.25 4.56 +0.62 25 34 2,045 +25
30DEC26 142.50 P 5.22 5.62 5.22 5.62 +0.77 25 32 1,649 0
30DEC26 145.00 P 6.22 6.64 6.15 6.64 +0.75 24 48 2,177 -42
30DEC26 147.50 P 0.00 0.00 0.00 8.12 +0.98 24 0 1,470 0
30DEC26 150.00 P 9.60 9.60 9.60 9.60 +1.04 23 10 3,957 -10
30DEC26 152.50 P 11.20 11.20 11.20 11.62 +1.48 24 10 1,830 0
30DEC26 155.00 P 0.00 0.00 0.00 13.52 +1.41 24 0 4,812 0
30DEC26 157.50 P 0.00 0.00 0.00 15.16 +1.13 22 0 600 0
30DEC26 160.00 P 0.00 0.00 0.00 17.63 +1.97 24 0 3,232 0
30DEC26 162.50 P 0.00 0.00 0.00 19.82 +1.69 24 0 466 0
30DEC26 165.00 P 21.60 21.60 21.60 22.08 +1.73 24 20 199 -17
30DEC26 167.50 P 0.00 0.00 0.00 24.44 +1.80 24 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 26.22 +0.54 0 0 137 0
30DEC26 172.50 P 0.00 0.00 0.00 29.16 +1.78 21 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.70 +1.85 24 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 34.13 +1.79 18 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 36.65 +1.82 25 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 39.13 +1.92 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.62 +1.79 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 44.12 +1.91 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.61 +1.79 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 49.11 +1.79 24 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.61 +1.91 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.10 +1.78 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.60 +1.79 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.59 +1.88 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.59 +1.91 34 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.58 +1.79 33 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.57 +1.90 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.57 +1.79 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.56 +1.91 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.55 +1.90 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.55 +1.79 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.54 +1.90 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 106.53 +1.78 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 111.53 +1.91 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 116.52 +1.88 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 121.51 +1.90 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 126.51 +1.90 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 131.50 +1.78 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 136.49 +1.89 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 141.49 +1.78 58 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 47 0
28JAN27 102.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 21 0
28JAN27 105.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 263 0
28JAN27 112.50 P 0.00 0.00 0.00 0.41 +0.06 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.56 +0.08 29 0 19 0
28JAN27 117.50 P 0.00 0.00 0.00 0.74 +0.11 28 0 18 0
28JAN27 120.00 P 1.14 1.14 1.14 0.96 +0.12 28 1 162 0
28JAN27 122.50 P 0.00 0.00 0.00 1.25 +0.16 28 0 414 0
28JAN27 125.00 P 0.00 0.00 0.00 1.60 +0.21 27 0 624 0
28JAN27 127.50 P 0.00 0.00 0.00 2.01 +0.23 27 0 516 0
28JAN27 130.00 P 0.00 0.00 0.00 2.50 +0.33 26 0 587 0
28JAN27 132.50 P 2.99 2.99 2.99 2.99 +0.36 26 2 336 +2
28JAN27 135.00 P 0.00 0.00 0.00 3.69 +0.46 25 0 4,732 0
28JAN27 137.50 P 0.00 0.00 0.00 4.45 +0.54 25 0 846 0
28JAN27 140.00 P 0.00 0.00 0.00 5.33 +0.58 24 1 328 0
28JAN27 142.50 P 0.00 0.00 0.00 6.36 +0.67 24 0 993 0
28JAN27 145.00 P 7.30 7.30 7.30 7.55 +0.83 23 30 1,169 0
28JAN27 147.50 P 0.00 0.00 0.00 8.91 +0.94 23 0 186 0
28JAN27 150.00 P 0.00 0.00 0.00 10.41 +0.94 23 0 756 0
28JAN27 152.50 P 0.00 0.00 0.00 12.02 +0.97 23 0 5 0
28JAN27 155.00 P 13.71 13.71 13.71 13.71 +1.12 22 20 68 +20
28JAN27 157.50 P 0.00 0.00 0.00 15.98 +1.64 23 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 18.01 +1.36 23 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 20.11 +1.41 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 22.31 +1.49 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 24.59 +1.56 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 26.28 +0.60 0 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 29.16 +1.53 19 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 31.70 +1.85 22 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 34.13 +1.71 20 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 36.65 +1.77 23 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 39.13 +1.77 23 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 41.62 +1.79 23 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 44.12 +1.79 24 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 46.61 +1.78 24 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 49.11 +1.79 26 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 51.61 +1.91 27 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 54.10 +1.78 27 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 56.60 +1.76 29 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 61.59 +1.78 30 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 66.59 +1.79 33 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 71.58 +1.78 34 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 76.57 +1.78 35 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 81.57 +1.79 38 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 86.56 +1.91 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 91.55 +1.76 40 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 96.55 +1.79 43 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 101.54 +1.78 44 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 106.53 +1.78 45 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 111.53 +1.78 47 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 116.52 +1.76 48 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 121.51 +1.90 49 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 126.51 +1.78 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 265 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.02 0.00 29 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 56 0
30MAR27 90.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 279 0
30MAR27 102.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.41 +0.08 28 0 376 0
30MAR27 107.50 P 0.00 0.00 0.00 0.55 +0.11 28 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.71 +0.11 28 0 873 0
30MAR27 112.50 P 0.00 0.00 0.00 0.94 +0.16 28 0 590 0
30MAR27 115.00 P 1.80 1.80 1.80 1.19 +0.17 28 1 319 +1
30MAR27 117.50 P 0.00 0.00 0.00 1.52 +0.22 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.88 +0.24 27 0 1,323 0
30MAR27 122.50 P 0.00 0.00 0.00 2.33 +0.28 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 2.85 +0.34 27 0 1,489 0
30MAR27 127.50 P 0.00 0.00 0.00 3.44 +0.35 27 0 490 0
30MAR27 130.00 P 0.00 0.00 0.00 4.13 +0.44 27 0 1,209 0
30MAR27 132.50 P 0.00 0.00 0.00 4.89 +0.44 27 0 924 0
30MAR27 135.00 P 6.17 6.17 6.17 5.77 +0.55 27 30 488 0
30MAR27 137.50 P 6.99 6.99 6.99 6.72 +0.54 27 1 2,918 +1
30MAR27 140.00 P 7.94 8.32 7.94 7.80 +0.65 27 83 1,228 -19
30MAR27 142.50 P 9.41 9.41 9.41 8.95 +0.65 26 30 1,504 0
30MAR27 145.00 P 10.57 10.57 10.57 10.25 +0.77 26 30 3,659 0
30MAR27 147.50 P 0.00 0.00 0.00 11.69 +0.85 27 0 2,444 0
30MAR27 150.00 P 13.50 13.50 13.50 13.28 +0.98 27 300 4,906 +300
30MAR27 152.50 P 0.00 0.00 0.00 14.93 +0.99 27 0 1,711 0
30MAR27 155.00 P 16.53 16.53 16.53 16.70 +1.09 27 30 966 0
30MAR27 157.50 P 0.00 0.00 0.00 18.00 +1.09 26 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 19.87 +1.15 26 0 1,007 0
30MAR27 162.50 P 0.00 0.00 0.00 21.83 +1.21 26 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 23.83 +1.24 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 25.93 +1.33 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 28.91 +1.39 30 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 31.18 +1.46 30 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 33.50 +1.51 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.78 +1.47 31 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 38.26 +1.61 33 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 40.69 +1.64 34 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.15 +1.67 35 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 45.58 +1.66 36 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 47.98 +1.57 36 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 50.40 +1.57 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 52.83 +1.58 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.26 +1.32 39 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 57.68 +1.46 39 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 62.56 +1.47 41 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 67.51 +1.74 42 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 72.35 +1.14 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.25 +1.48 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.17 +1.13 45 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.09 +1.16 46 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 92.01 +1.16 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.94 +1.13 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 101.88 +1.15 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.82 +1.14 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 111.76 +1.16 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 116.70 +1.14 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 121.64 +1.16 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 126.58 +1.15 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 131.53 +1.15 49 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 136.49 +1.20 47 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 141.49 +1.26 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 0.00 25 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 73 0
29JUN27 92.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 126 0
29JUN27 95.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 265 0
29JUN27 97.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.36 +0.05 25 0 91 0
29JUN27 102.50 P 0.00 0.00 0.00 0.48 +0.06 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.64 +0.07 25 0 344 0
29JUN27 107.50 P 0.00 0.00 0.00 0.84 +0.10 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 1.08 +0.11 25 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.38 +0.17 25 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.72 +0.17 25 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 2.14 +0.25 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 2.61 +0.25 25 0 209 0
29JUN27 122.50 P 0.00 0.00 0.00 3.17 +0.34 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 3.79 +0.36 25 0 276 0
29JUN27 127.50 P 5.84 5.84 5.84 4.50 +0.45 25 100 190 +61
29JUN27 130.00 P 0.00 0.00 0.00 5.29 +0.48 25 0 1,642 0
29JUN27 132.50 P 7.07 7.28 6.96 6.16 +0.56 25 300 734 +264
29JUN27 135.00 P 0.00 0.00 0.00 7.14 +0.62 25 0 1,952 0
29JUN27 137.50 P 0.00 0.00 0.00 8.16 +0.66 25 0 421 0
29JUN27 140.00 P 0.00 0.00 0.00 9.34 +0.77 25 0 1,347 0
29JUN27 142.50 P 0.00 0.00 0.00 10.54 +0.79 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 11.89 +0.93 25 0 132 0
29JUN27 147.50 P 14.02 14.02 14.02 13.29 +0.95 26 1 787 0
29JUN27 150.00 P 0.00 0.00 0.00 14.80 +1.06 26 0 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 15.94 +1.04 25 0 405 0
29JUN27 155.00 P 0.00 0.00 0.00 17.55 +1.02 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 19.28 +1.08 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 21.06 +1.06 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 22.89 +1.05 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 24.84 +1.12 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 27.62 +1.91 27 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 29.71 +1.15 27 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 31.89 +1.22 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.09 +1.21 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.35 +1.24 29 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 38.68 +1.31 29 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 41.03 +1.34 30 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 43.38 +1.34 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 45.84 +1.43 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 48.30 +1.49 32 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 50.40 +1.14 32 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 52.83 +1.16 32 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 55.48 +1.45 34 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 57.88 +1.45 35 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 62.70 +1.47 36 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 67.56 +1.14 37 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 72.43 +1.15 37 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 77.25 +1.09 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.20 +1.14 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 87.38 +1.41 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 92.01 +1.11 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 96.96 +1.15 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.89 +1.15 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 106.83 +1.15 43 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.77 +1.16 44 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.83 +1.27 45 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 121.65 +1.16 44 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 126.58 +1.14 44 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 131.53 +1.15 44 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 136.49 +1.20 44 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 141.49 +1.26 45 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 25 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 +0.01 25 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 233 0
29SEP27 87.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 84 0
29SEP27 90.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 230 0
29SEP27 92.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.38 +0.04 24 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 0.49 +0.04 24 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 0.66 +0.06 24 0 33 0
29SEP27 102.50 P 0.00 0.00 0.00 0.84 +0.08 24 0 1 0
29SEP27 105.00 P 0.00 0.00 0.00 1.08 +0.10 25 0 10 0
29SEP27 107.50 P 0.00 0.00 0.00 1.33 +0.11 24 0 4 0
29SEP27 110.00 P 0.00 0.00 0.00 1.67 +0.14 25 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 2.02 +0.15 25 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 2.47 +0.20 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 2.94 +0.21 25 0 36 0
29SEP27 120.00 P 0.00 0.00 0.00 3.52 +0.29 25 0 138 0
29SEP27 122.50 P 0.00 0.00 0.00 4.13 +0.29 25 0 118 0
29SEP27 125.00 P 0.00 0.00 0.00 4.83 +0.37 25 0 722 0
29SEP27 127.50 P 0.00 0.00 0.00 5.61 +0.40 25 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 6.41 +0.41 25 0 259 0
29SEP27 132.50 P 0.00 0.00 0.00 7.38 +0.52 25 0 261 0
29SEP27 135.00 P 0.00 0.00 0.00 8.36 +0.53 25 0 526 0
29SEP27 137.50 P 0.00 0.00 0.00 9.44 +0.62 25 0 42 0
29SEP27 140.00 P 0.00 0.00 0.00 10.62 +0.66 25 0 1,680 0
29SEP27 142.50 P 0.00 0.00 0.00 11.82 +0.68 25 0 1,075 0
29SEP27 145.00 P 0.00 0.00 0.00 13.17 +0.81 25 0 239 0
29SEP27 147.50 P 0.00 0.00 0.00 14.57 +0.82 25 0 421 0
29SEP27 150.00 P 0.00 0.00 0.00 16.08 +0.93 25 0 246 0
29SEP27 152.50 P 0.00 0.00 0.00 17.24 +0.57 24 0 99 0
29SEP27 155.00 P 0.00 0.00 0.00 18.89 +1.10 25 0 78 0
29SEP27 157.50 P 0.00 0.00 0.00 21.19 +1.77 26 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 23.07 +1.97 26 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 24.97 +1.38 26 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 26.90 +1.43 27 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 28.92 +1.54 27 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 31.00 +1.60 27 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 33.10 +1.63 28 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 35.24 +1.69 28 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 37.46 +1.76 29 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 39.62 +1.70 29 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 41.78 +1.62 29 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 43.98 +1.56 29 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 46.22 +1.48 30 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 48.48 +1.37 30 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.76 +1.27 30 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.06 +1.16 30 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.48 +1.15 31 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.88 +1.20 31 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 62.86 +1.45 33 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 67.66 +1.24 34 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 72.49 +1.14 34 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 77.35 +1.19 35 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 82.20 +1.10 36 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 87.38 +1.40 38 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 92.04 +1.14 37 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 96.96 +1.15 38 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 101.89 +1.15 38 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 106.83 +1.15 39 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 111.77 +1.16 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 116.83 +1.27 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 121.65 +1.16 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 126.59 +1.15 41 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 131.53 +1.15 40 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 136.49 +1.20 40 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 141.49 +1.26 41 0 0 0
TOTAL PUT 4,066 197,210 +835
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$ 7.120
29OCT26 4.70 C 0.00 0.00 0.00 2.43 -0.11 142 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.33 -0.11 135 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.23 -0.11 129 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.13 -0.11 122 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.88 -0.11 107 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.63 -0.11 92 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 -0.11 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.12 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 -0.12 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.37 -0.12 0 0 949 0
29OCT26 7.00 C 0.12 0.12 0.12 0.14 -0.10 14 13 2,069 +3
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.03 16 0 3,255 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 947 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.35 -0.09 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.25 -0.09 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.15 -0.09 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.90 -0.09 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.65 -0.09 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.40 -0.09 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.14 -0.10 22 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 -0.12 13 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.64 -0.12 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.42 -0.10 17 0 449 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 -0.08 15 0 1,013 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.05 15 0 1,891 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 849 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 359 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.46 -0.09 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.36 -0.09 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 -0.09 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 -0.09 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.09 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.09 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.09 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.10 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.12 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.11 14 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.10 16 0 369 0
30DEC26 7.00 C 0.27 0.27 0.27 0.28 -0.08 15 14 537 -14
30DEC26 7.25 C 0.15 0.15 0.15 0.15 -0.06 15 30 804 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 813 0
30DEC26 7.75 C 0.03 0.03 0.03 0.03 -0.01 15 9 446 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 415 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.28 -0.09 40 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.18 -0.09 38 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.93 -0.09 33 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.69 -0.09 31 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.44 -0.09 26 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.19 -0.09 21 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.93 -0.11 14 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.70 -0.11 14 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.50 -0.09 15 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.33 -0.07 15 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.19 -0.06 15 0 140 0
28JAN27 7.50 C 0.00 0.00 0.00 0.11 -0.04 15 0 57 0
28JAN27 7.75 C 0.00 0.00 0.00 0.06 -0.02 16 0 2 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 600 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.51 -0.09 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.41 -0.11 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 -0.09 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 -0.09 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.09 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 -0.09 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 -0.09 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.11 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 -0.10 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 -0.10 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.08 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.07 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.05 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.05 15 0 834 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 16 0 766 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.55 -0.09 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 -0.09 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 -0.09 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 -0.09 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 -0.09 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 -0.09 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 -0.09 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 -0.09 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.04 -0.10 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.09 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 -0.08 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.06 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.05 17 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.04 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 -0.03 17 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 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 2.35 -0.09 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.26 -0.09 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.01 -0.09 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.77 -0.09 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 -0.09 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 -0.09 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.05 -0.12 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.86 -0.10 16 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.68 -0.10 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 -0.08 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 -0.07 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.06 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.23 -0.05 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 -0.03 16 0 132 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.06 -0.03 16 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
TOTAL CALL 66 23,557 +19
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 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 56 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 615 0
29OCT26 7.00 P 0.02 0.02 0.02 0.02 +0.01 16 20 3,670 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 +0.08 17 0 3,856 0
29OCT26 7.50 P 0.00 0.00 0.00 0.38 +0.11 0 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.63 +0.11 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 169 0
27NOV26 6.75 P 0.03 0.03 0.03 0.02 +0.01 15 10 773 -10
27NOV26 7.00 P 0.07 0.08 0.07 0.08 +0.03 15 114 1,173 +54
27NOV26 7.25 P 0.00 0.00 0.00 0.20 +0.07 15 0 2,067 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 +0.08 0 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 +0.11 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 708 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.01 15 0 1,164 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.04 15 0 471 0
30DEC26 7.25 P 0.25 0.25 0.25 0.24 +0.06 15 16 896 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 +0.08 15 0 934 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 +0.10 0 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.07 +0.02 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.14 +0.03 14 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.27 +0.06 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.44 +0.09 15 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.64 +0.10 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 438 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.01 15 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.02 16 0 390 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.03 15 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.05 15 0 1,334 0
30MAR27 7.50 P 0.50 0.50 0.50 0.48 +0.07 15 7 40 -7
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.09 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 +0.10 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 +0.01 17 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 +0.03 16 0 881 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 +0.04 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 +0.04 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.04 15 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 +0.10 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.09 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 +0.10 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 +0.08 14 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 +0.10 14 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 +0.09 13 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 0 23 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 0.00 16 0 52 0
29SEP27 6.25 P 0.00 0.00 0.00 0.13 0.00 16 0 196 0
29SEP27 6.50 P 0.00 0.00 0.00 0.20 +0.01 16 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.30 +0.02 16 0 55 0
29SEP27 7.00 P 0.00 0.00 0.00 0.42 +0.03 17 0 95 0
29SEP27 7.25 P 0.00 0.00 0.00 0.54 +0.03 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.72 +0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.87 +0.05 16 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 +0.07 16 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.31 +0.08 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.52 +0.07 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.75 +0.08 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 +0.09 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 +0.09 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 +0.09 20 0 0 0
TOTAL PUT 167 29,980 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.900
29OCT26 18.00 C 0.00 0.00 0.00 8.91 -0.50 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.41 -0.50 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.91 -0.50 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.41 -0.50 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.91 -0.50 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.91 -0.49 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.91 -0.50 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.91 -0.51 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.91 -0.51 0 0 15 0
29OCT26 25.00 C 1.88 1.88 1.88 1.92 -0.50 24 5 141 -5
29OCT26 26.00 C 0.93 0.94 0.93 0.98 -0.46 23 35 229 0
29OCT26 27.00 C 0.00 0.00 0.00 0.29 -0.31 22 0 290 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.11 22 2 103 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 8.96 -0.50 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.46 -0.47 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.96 -0.47 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.46 -0.47 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.96 -0.51 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.97 -0.47 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.97 -0.50 0 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.98 -0.50 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.03 -0.48 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.14 -0.44 24 0 67 0
27NOV26 26.00 C 1.41 1.41 1.41 1.39 -0.38 24 15 189 0
27NOV26 27.00 C 0.79 0.79 0.79 0.79 -0.29 23 15 394 +15
27NOV26 28.00 C 0.00 0.00 0.00 0.40 -0.18 23 2 172 0
27NOV26 29.00 C 0.00 0.00 0.00 0.18 -0.11 23 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 115 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 -0.53 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.46 -0.47 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.96 -0.47 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 -0.54 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.96 -0.51 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.97 -0.55 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.00 -0.48 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.10 -0.47 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.19 -0.45 23 0 53 0
30DEC26 25.00 C 0.00 0.00 0.00 2.41 -0.36 24 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 1.69 -0.33 23 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.11 -0.29 23 0 61 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 -0.20 22 0 363 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.14 22 0 202 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.09 22 0 254 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 170 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 136 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 8.98 -0.56 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.48 -0.50 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.98 -0.50 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.49 -0.57 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.01 -0.56 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.04 -0.49 0 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.09 -0.54 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.21 -0.46 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.34 -0.43 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.58 -0.36 23 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 1.89 -0.34 22 0 29 0
28JAN27 27.00 C 0.00 0.00 0.00 1.32 -0.29 22 0 7 0
28JAN27 28.00 C 0.00 0.00 0.00 0.89 -0.21 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.57 -0.15 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.36 -0.10 22 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.21 -0.07 22 0 3 0
28JAN27 32.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 10 0
28JAN27 33.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 10 0
28JAN27 34.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 195 0
30MAR27 18.00 C 0.00 0.00 0.00 9.10 -0.56 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.61 -0.56 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.13 -0.49 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.65 -0.49 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.17 -0.49 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.23 -0.48 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.32 -0.52 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.46 -0.45 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.66 -0.41 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.95 -0.35 23 0 65 0
30MAR27 26.00 C 2.31 2.31 2.31 2.30 -0.34 22 15 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.75 -0.29 22 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.30 -0.24 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 -0.19 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 -0.13 22 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.47 -0.10 22 0 265 0
30MAR27 32.00 C 0.34 0.34 0.34 0.32 -0.08 22 1 17 -1
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.26 -0.50 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.79 -0.49 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.31 -0.56 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.84 -0.49 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.37 -0.55 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 -0.53 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.59 -0.51 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.77 -0.50 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.99 -0.51 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.30 -0.51 23 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.72 -0.46 23 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.19 -0.43 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.73 -0.40 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.36 -0.31 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.06 -0.28 23 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 -0.26 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.62 -0.22 23 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 -0.19 23 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 -0.16 23 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.25 -0.14 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.18 -0.11 23 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 -0.09 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.27 -0.56 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.80 -0.55 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.33 -0.55 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.88 -0.47 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.42 -0.53 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.52 -0.52 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.68 -0.49 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.88 -0.47 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.17 -0.41 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.53 -0.34 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.96 -0.31 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.44 -0.25 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.03 -0.21 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.67 -0.18 23 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 1.36 -0.17 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.11 -0.13 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.90 -0.14 24 0 131 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 -0.10 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.58 -0.07 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
TOTAL CALL 90 9,357 +9
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 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 65 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 24.00 P 0.02 0.02 0.02 0.01 0.00 40 10 71 -10
29OCT26 25.00 P 0.02 0.02 0.02 0.01 0.00 27 10 119 -10
29OCT26 26.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 238 0
29OCT26 27.00 P 0.31 0.46 0.31 0.40 +0.19 23 46 222 +31
29OCT26 28.00 P 0.00 0.00 0.00 1.13 +0.38 22 0 140 0
29OCT26 29.00 P 0.00 0.00 0.00 2.10 +0.49 0 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 3.10 +0.50 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.10 +0.50 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.20 +0.60 86 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.20 +0.59 97 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.20 +0.59 108 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.20 +0.59 118 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.21 +0.60 130 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.21 +0.60 139 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.20 +0.59 145 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.20 +0.59 154 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 84 0
27NOV26 25.00 P 0.19 0.19 0.19 0.16 +0.06 24 1 127 -1
27NOV26 26.00 P 0.00 0.00 0.00 0.41 +0.13 24 0 244 0
27NOV26 27.00 P 0.00 0.00 0.00 0.83 +0.23 24 0 549 0
27NOV26 28.00 P 1.40 1.40 1.40 1.44 +0.33 23 3 188 +3
27NOV26 29.00 P 0.00 0.00 0.00 2.22 +0.40 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.13 +0.46 24 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.10 +0.49 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.21 +0.61 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.21 +0.58 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.21 +0.58 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.21 +0.58 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.21 +0.58 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.21 +0.58 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.21 +0.58 70 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.20 +0.57 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 183 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 +0.11 23 0 437 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 +0.17 23 0 49 0
30DEC26 27.00 P 1.05 1.05 1.05 1.07 +0.23 23 2 150 0
30DEC26 28.00 P 0.00 0.00 0.00 1.67 +0.33 23 0 65 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 +0.38 23 0 95 0
30DEC26 30.00 P 0.00 0.00 0.00 3.21 +0.43 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.13 +0.47 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.21 +0.60 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.21 +0.52 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.21 +0.52 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.21 +0.52 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.21 +0.52 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.21 +0.52 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.21 +0.52 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.20 +0.51 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.18 +0.49 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.18 +0.49 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.18 +0.49 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.18 +0.49 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.18 +0.49 67 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.24 +0.07 23 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.46 +0.12 23 0 40 0
28JAN27 26.00 P 0.00 0.00 0.00 0.79 +0.18 23 0 12 0
28JAN27 27.00 P 0.00 0.00 0.00 1.23 +0.22 23 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.80 +0.30 22 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.49 +0.35 22 0 30 0
28JAN27 30.00 P 0.00 0.00 0.00 3.29 +0.41 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.17 +0.45 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.21 +0.58 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.21 +0.52 31 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.21 +0.52 34 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.21 +0.52 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.21 +0.52 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 +0.09 23 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 +0.15 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.07 +0.17 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.52 +0.23 23 0 89 0
30MAR27 28.00 P 0.00 0.00 0.00 2.07 +0.28 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 +0.34 22 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.48 +0.39 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.30 +0.42 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.25 +0.52 25 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.21 +0.52 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.21 +0.52 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.21 +0.52 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.21 +0.52 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.21 +0.52 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.21 +0.52 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.20 +0.51 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.18 +0.49 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.18 +0.49 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.18 +0.49 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.18 +0.49 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.18 +0.49 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 0.00 23 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 +0.02 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 0.91 +0.05 23 0 5 0
29JUN27 25.00 P 0.00 0.00 0.00 1.27 +0.08 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.70 +0.11 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.20 +0.07 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 +0.10 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.43 +0.15 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.15 +0.19 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.96 +0.27 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.78 +0.45 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.64 +0.48 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.52 +0.49 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.43 +0.51 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.36 +0.53 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.30 +0.54 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.25 +0.55 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.21 +0.52 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 +0.49 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.27 +0.05 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.43 +0.08 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.63 +0.10 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.90 +0.14 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.23 +0.17 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.63 +0.20 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.09 +0.23 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.63 +0.27 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.21 +0.29 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.84 +0.30 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.59 +0.38 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.34 +0.41 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.13 +0.44 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.94 +0.44 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.79 +0.47 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.67 +0.49 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.56 +0.51 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.47 +0.52 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.39 +0.53 27 0 0 0
TOTAL PUT 72 5,284 +13
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$ 5.740
29OCT26 4.20 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.74 -0.08 0 0 15 0
29OCT26 5.25 C 0.45 0.45 0.45 0.51 -0.06 49 1 121 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.06 43 0 200 0
29OCT26 5.75 C 0.14 0.14 0.14 0.14 -0.06 45 3 1,065 0
29OCT26 6.00 C 0.06 0.06 0.06 0.06 -0.03 48 83 574 +30
29OCT26 6.25 C 0.02 0.02 0.02 0.02 -0.01 48 114 1,182 -114
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 762 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 280 0
29OCT26 7.00 C 0.01 0.01 0.01 0.01 0.00 79 20 315 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.26 -0.07 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.16 -0.07 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.06 -0.07 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.96 -0.07 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.77 -0.07 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 -0.07 29 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.36 -0.06 29 0 310 0
27NOV26 5.75 C 0.22 0.23 0.22 0.22 -0.04 30 53 528 +47
27NOV26 6.00 C 0.12 0.14 0.12 0.13 -0.03 31 4 206 -2
27NOV26 6.25 C 0.08 0.08 0.08 0.07 -0.02 31 3 552 0
27NOV26 6.50 C 0.05 0.05 0.05 0.04 -0.01 33 15 525 +15
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 149 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.57 -0.07 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.47 -0.07 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.37 -0.07 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 -0.06 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 -0.07 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.07 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 -0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.07 27 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.05 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.04 29 0 161 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 198 0
30DEC26 6.25 C 0.15 0.15 0.15 0.14 -0.01 31 3 1,046 -3
30DEC26 6.50 C 0.10 0.10 0.10 0.09 -0.01 31 3 405 0
30DEC26 6.75 C 0.07 0.07 0.07 0.05 -0.01 30 13 647 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 686 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 335 0
28JAN27 4.40 C 0.00 0.00 0.00 1.37 - 0 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 1.29 -0.07 27 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.18 -0.09 14 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.09 -0.09 22 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.00 -0.09 23 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.94 -0.07 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.84 -0.08 27 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
28JAN27 5.75 C 0.34 0.34 0.34 0.37 -0.04 29 10 10 +10
28JAN27 6.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.09 -0.01 30 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 20 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.61 -0.07 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.51 -0.09 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 -0.08 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 -0.08 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.09 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 -0.06 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 -0.07 28 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 -0.04 30 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.05 30 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.04 30 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.03 31 0 175 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.02 31 0 159 0
30MAR27 7.00 C 0.17 0.17 0.17 0.13 -0.02 31 3 987 -3
30MAR27 7.25 C 0.14 0.14 0.14 0.10 -0.02 31 3 195 0
30MAR27 7.50 C 0.12 0.12 0.12 0.07 -0.02 31 3 10 -3
30MAR27 7.75 C 0.10 0.10 0.10 0.06 0.00 32 3 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.68 -0.07 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 -0.05 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 -0.06 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 -0.05 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 -0.04 32 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 0.00 31 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 -0.01 31 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 530 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 -0.01 30 0 710 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 0.00 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.01 30 0 1,012 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 0.00 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
29SEP27 4.30 C 0.00 0.00 0.00 1.61 -0.06 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.52 -0.07 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.37 -0.06 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.29 -0.07 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.15 -0.06 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 -0.04 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.68 -0.04 33 0 34 0
29SEP27 6.00 C 0.60 0.60 0.60 0.57 -0.06 32 15 300 +15
29SEP27 6.25 C 0.00 0.00 0.00 0.49 -0.04 33 0 60 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 152 0
29SEP27 8.50 C 0.16 0.16 0.16 0.10 0.00 33 3 14 +3
TOTAL CALL 355 25,595 -5
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 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 0.02 0.02 0.02 0.01 0.00 43 5 314 -5
29OCT26 5.50 P 0.05 0.05 0.05 0.05 +0.01 44 47 573 -13
29OCT26 5.75 P 0.16 0.16 0.15 0.15 +0.03 46 4 1,326 0
29OCT26 6.00 P 0.00 0.00 0.00 0.32 +0.05 49 0 1,193 0
29OCT26 6.25 P 0.00 0.00 0.00 0.54 +0.06 56 0 204 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 +0.06 66 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.53 +0.09 149 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.78 +0.09 159 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 924 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 63 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 342 0
27NOV26 5.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 617 0
27NOV26 5.75 P 0.00 0.00 0.00 0.23 +0.03 32 0 331 0
27NOV26 6.00 P 0.00 0.00 0.00 0.38 +0.04 32 0 442 0
27NOV26 6.25 P 0.00 0.00 0.00 0.56 +0.05 31 0 60 0
27NOV26 6.50 P 0.00 0.00 0.00 0.80 +0.06 37 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.53 +0.09 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.78 +0.09 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 4.70 P 0.02 0.02 0.02 0.01 0.00 27 5 28 -5
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 143 0
30DEC26 4.90 P 0.04 0.04 0.04 0.03 0.00 28 5 183 0
30DEC26 5.00 P 0.05 0.05 0.05 0.05 +0.01 30 25 935 0
30DEC26 5.25 P 0.09 0.10 0.09 0.10 +0.02 30 4 211 +1
30DEC26 5.50 P 0.18 0.18 0.18 0.18 +0.02 30 260 732 +250
30DEC26 5.75 P 0.28 0.31 0.28 0.30 +0.04 31 9 284 -1
30DEC26 6.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 284 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.05 32 0 165 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.05 32 0 260 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.03 29 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 +0.07 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.07 0 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.05 47 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 +0.09 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.09 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 25 0
28JAN27 5.25 P 0.00 0.00 0.00 0.13 +0.01 29 0 3 0
28JAN27 5.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 25 0
28JAN27 5.75 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.49 +0.03 30 0 50 0
28JAN27 6.25 P 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.87 +0.06 32 0 12 0
28JAN27 6.75 P 0.00 0.00 0.00 1.09 +0.09 34 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.32 +0.10 36 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.52 +0.07 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.27 +0.05 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.54 +0.10 50 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.78 +0.09 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 30 0 95 0
30MAR27 4.70 P 0.08 0.08 0.08 0.08 +0.01 30 3 63 0
30MAR27 4.80 P 0.09 0.09 0.09 0.10 +0.01 30 3 31 -3
30MAR27 4.90 P 0.11 0.11 0.11 0.12 +0.01 30 3 59 -3
30MAR27 5.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 145 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 +0.02 30 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 126 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 +0.03 31 0 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.03 31 0 105 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.05 32 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.05 33 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 +0.05 33 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 +0.06 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 +0.06 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 +0.06 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 +0.08 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.07 40 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.10 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.08 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.04 +0.09 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 +0.08 47 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.54 +0.07 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.79 +0.07 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.04 +0.07 55 0 0 0
29JUN27 4.20 P 0.08 0.08 0.08 0.08 +0.01 30 3 24 -3
29JUN27 4.30 P 0.10 0.10 0.10 0.09 +0.01 29 3 165 0
29JUN27 4.40 P 0.11 0.11 0.11 0.11 +0.01 29 3 1 -2
29JUN27 4.50 P 0.13 0.13 0.13 0.14 +0.02 29 3 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 +0.02 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 +0.03 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.03 29 0 23 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.03 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 89 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 +0.05 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.06 29 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 +0.07 29 0 236 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 +0.07 28 0 216 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 +0.04 28 0 60 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 +0.04 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 +0.08 29 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.59 +0.08 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 +0.08 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 +0.13 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.40 +0.07 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.18 +0.07 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.66 +0.07 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.15 +0.08 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.18 +0.02 32 0 32 0
29SEP27 4.40 P 0.00 0.00 0.00 0.21 +0.02 33 0 23 0
29SEP27 4.50 P 0.00 0.00 0.00 0.24 +0.02 33 0 67 0
29SEP27 4.60 P 0.00 0.00 0.00 0.26 +0.01 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.33 +0.02 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.37 +0.02 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 58 0
29SEP27 5.25 P 0.00 0.00 0.00 0.52 +0.03 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.65 +0.04 32 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 +0.04 32 0 23 0
29SEP27 6.00 P 0.00 0.00 0.00 0.96 +0.06 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 +0.05 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.32 +0.06 33 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.52 +0.06 34 0 90 0
29SEP27 7.00 P 0.00 0.00 0.00 1.72 +0.06 34 0 30 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 +0.06 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.10 +0.05 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.32 +0.03 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.54 +0.06 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.81 +0.11 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.03 +0.06 36 0 0 0
TOTAL PUT 385 19,134 +216
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$ 66.550
29OCT26 29.00 C 0.00 0.00 0.00 37.57 -6.95 186 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 36.57 -6.95 174 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 35.57 -6.95 160 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 34.57 -6.95 137 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 33.57 -6.95 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 32.57 -6.95 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 31.57 -6.95 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 30.57 -6.96 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 29.57 -6.96 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 28.57 -6.98 0 0 30 0
29OCT26 39.00 C 0.00 0.00 0.00 27.57 -6.96 0 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 26.57 -6.96 0 0 10 0
29OCT26 41.00 C 0.00 0.00 0.00 25.58 -6.95 120 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 24.58 -6.95 113 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 23.58 -6.95 106 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 22.58 -6.95 99 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 21.58 -6.95 92 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 20.58 -6.95 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 19.58 -6.95 76 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.58 -6.95 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.58 -6.95 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.58 -6.96 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.10 -6.94 72 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.64 -6.90 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.27 -6.78 71 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.05 -6.54 71 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 4.93 -6.25 65 0 1 0
29OCT26 65.00 C 5.07 5.07 3.57 3.35 -5.53 68 2 2 +2
29OCT26 67.50 C 3.90 3.90 2.10 2.14 -4.64 69 207 118 +118
29OCT26 70.00 C 3.60 3.60 1.17 1.27 -3.63 69 147 67 +60
29OCT26 72.50 C 2.90 2.90 0.61 0.71 -2.75 70 876 162 +69
29OCT26 75.00 C 1.90 1.90 0.30 0.37 -1.85 70 839 239 -22
29OCT26 77.50 C 0.84 0.84 0.18 0.18 -1.19 70 112 91 +39
29OCT26 80.00 C 0.62 0.62 0.10 0.09 -0.71 71 902 515 -102
29OCT26 82.50 C 0.25 0.25 0.11 0.04 -0.43 71 37 75 +13
29OCT26 85.00 C 0.20 0.20 0.07 0.02 -0.23 73 111 390 +22
29OCT26 87.50 C 0.11 0.11 0.01 0.01 -0.12 74 74 122 -41
29OCT26 90.00 C 0.05 0.06 0.03 0.01 -0.05 81 35 153 -17
29OCT26 92.50 C 0.04 0.06 0.03 0.01 -0.02 87 19 65 -15
29OCT26 95.00 C 0.06 0.06 0.01 0.01 -0.01 94 22 148 -3
29OCT26 97.50 C 0.03 0.03 0.02 0.01 0.00 100 8 112 -3
29OCT26 100.00 C 0.01 0.02 0.01 0.01 0.00 105 17 103 -4
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 44 0
29OCT26 105.00 C 0.02 0.02 0.02 0.01 0.00 117 22 243 -22
29OCT26 107.50 C 0.01 0.02 0.01 0.01 0.00 122 30 108 +20
29OCT26 110.00 C 0.01 0.02 0.01 0.01 0.00 127 11 414 -10
29OCT26 112.50 C 0.02 0.02 0.02 0.01 0.00 132 5 613 0
29OCT26 115.00 C 0.02 0.02 0.02 0.01 0.00 137 10 313 -10
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 142 0 168 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 146 0 328 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 540 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 155 0 94 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 160 0 71 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 164 0 96 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 168 0 121 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 172 0 155 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 176 0 67 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 180 0 150 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 184 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 187 0 136 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 191 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 195 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 198 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 201 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 205 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 208 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 211 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 215 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 218 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 221 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 224 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 227 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 230 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 233 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 235 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 238 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 241 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 244 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 246 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 249 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 252 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 254 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 259 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 264 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 269 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 273 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 278 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 282 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 291 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 295 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 299 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 303 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 306 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 310 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 314 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 317 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 328 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 331 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 334 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 37.64 -6.96 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 36.65 -6.95 84 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 35.65 -6.95 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 34.65 -6.96 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 33.66 -6.95 75 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 32.66 -6.95 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 31.67 -6.95 73 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 30.68 -6.94 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 29.69 -6.93 74 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 28.70 -6.93 73 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 27.71 -6.92 72 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 26.73 -6.91 73 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 25.75 -6.89 72 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 24.78 -6.87 72 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 23.82 -6.84 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 22.86 -6.67 73 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 21.59 -7.10 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 20.70 -7.00 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 19.63 -7.10 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 18.74 -6.87 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.97 -6.82 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.14 -6.69 65 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.94 -6.53 65 0 0 0
27NOV26 55.00 C 13.77 13.77 13.77 12.87 -6.83 65 14 29 +14
27NOV26 57.50 C 0.00 0.00 0.00 11.43 -5.55 73 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.74 -4.93 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 8.03 -4.93 70 0 0 0
27NOV26 65.00 C 7.15 7.15 6.78 6.84 -4.32 72 8 8 +8
27NOV26 67.50 C 0.00 0.00 0.00 5.59 -3.87 71 0 0 0
27NOV26 70.00 C 4.84 5.68 4.55 4.61 -3.39 71 23 21 +19
27NOV26 72.50 C 5.32 5.32 3.73 3.78 -2.97 71 70 22 -7
27NOV26 75.00 C 3.95 3.95 3.70 3.07 -2.56 71 47 53 +11
27NOV26 77.50 C 3.29 3.29 2.46 2.48 -2.19 72 63 40 -13
27NOV26 80.00 C 3.23 3.23 1.96 1.99 -1.86 72 38 48 +18
27NOV26 82.50 C 2.44 2.44 1.73 1.59 -1.57 72 44 50 +9
27NOV26 85.00 C 1.70 1.74 1.46 1.26 -1.29 72 66 143 +46
27NOV26 87.50 C 1.26 1.26 1.01 1.03 -1.01 73 38 92 +15
27NOV26 90.00 C 1.38 1.38 0.82 0.83 -0.79 73 42 45 +25
27NOV26 92.50 C 0.89 0.89 0.79 0.65 -0.63 73 17 83 +15
27NOV26 95.00 C 0.75 0.75 0.55 0.51 -0.50 73 5 107 +3
27NOV26 97.50 C 0.79 0.79 0.52 0.39 -0.40 73 6 46 -4
27NOV26 100.00 C 0.68 0.68 0.40 0.30 -0.31 73 16 81 +7
27NOV26 102.50 C 0.40 0.40 0.40 0.24 -0.24 73 1 50 +1
27NOV26 105.00 C 0.46 0.46 0.31 0.18 -0.19 73 17 36 +16
27NOV26 107.50 C 0.00 0.00 0.00 0.14 -0.14 73 0 3 0
27NOV26 110.00 C 0.22 0.22 0.22 0.11 -0.11 73 3 111 -3
27NOV26 112.50 C 0.00 0.00 0.00 0.08 -0.09 73 0 18 0
27NOV26 115.00 C 0.13 0.14 0.13 0.07 -0.06 74 21 38 -14
27NOV26 117.50 C 0.00 0.00 0.00 0.05 -0.05 73 0 32 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.03 74 0 86 0
27NOV26 122.50 C 0.08 0.08 0.08 0.03 -0.03 74 6 16 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 -0.02 73 0 31 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 19 0
27NOV26 130.00 C 0.10 0.10 0.10 0.01 -0.01 72 10 178 -2
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
27NOV26 140.00 C 0.08 0.08 0.08 0.01 0.00 79 5 64 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 106 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 280 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 114 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 147 0 168 0
30DEC26 29.00 C 0.00 0.00 0.00 37.74 -6.94 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 36.75 -6.94 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 35.76 -6.94 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 34.77 -6.93 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 33.79 -6.92 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 32.81 -6.91 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 31.84 -6.89 68 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 30.87 -6.88 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 29.90 -6.86 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.94 -6.69 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.71 -6.92 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.05 -6.59 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.80 -6.84 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.97 -6.92 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.04 -6.89 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.18 -6.79 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.19 -6.84 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.44 -6.32 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.49 -6.37 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.63 -6.40 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.81 -6.31 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.96 -6.29 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.16 -6.10 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.27 -5.90 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 12.76 -5.12 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.17 -4.81 65 0 105 0
30DEC26 62.50 C 0.00 0.00 0.00 9.91 -4.67 67 0 0 0
30DEC26 65.00 C 10.08 10.08 10.08 8.66 -4.14 67 11 11 +11
30DEC26 67.50 C 9.21 9.21 7.39 7.41 -4.07 66 45 45 +45
30DEC26 70.00 C 7.68 7.68 6.50 6.50 -3.54 67 27 97 +27
30DEC26 72.50 C 5.58 5.58 5.58 5.58 -3.31 67 2 72 +2
30DEC26 75.00 C 5.51 5.51 4.82 4.82 -2.97 67 11 36 +2
30DEC26 77.50 C 5.38 5.38 4.09 4.12 -2.69 67 3 44 +2
30DEC26 80.00 C 3.52 3.52 3.52 3.54 -2.36 67 1 141 0
30DEC26 82.50 C 3.04 3.04 3.02 3.02 -2.14 67 8 59 0
30DEC26 85.00 C 3.12 3.12 3.12 2.66 -1.87 68 15 78 0
30DEC26 87.50 C 3.37 3.37 2.70 2.28 -1.62 68 36 111 +6
30DEC26 90.00 C 2.20 2.20 2.20 1.96 -1.39 68 1 45 0
30DEC26 92.50 C 0.00 0.00 0.00 1.68 -1.19 69 0 33 0
30DEC26 95.00 C 1.79 1.79 1.42 1.42 -1.03 69 61 57 -30
30DEC26 97.50 C 1.91 1.91 1.48 1.21 -0.88 69 17 15 -2
30DEC26 100.00 C 1.76 1.76 1.29 1.02 -0.76 69 20 191 +1
30DEC26 102.50 C 1.37 1.37 0.97 0.86 -0.65 68 32 216 +2
30DEC26 105.00 C 1.33 1.33 1.33 0.72 -0.56 68 1 211 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.48 68 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 -0.41 68 0 180 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.35 68 0 51 0
30DEC26 115.00 C 0.73 0.73 0.73 0.36 -0.30 68 15 253 -8
30DEC26 117.50 C 0.00 0.00 0.00 0.31 -0.24 69 0 56 0
30DEC26 120.00 C 0.58 0.58 0.41 0.26 -0.21 68 11 255 +5
30DEC26 122.50 C 0.51 0.51 0.51 0.22 -0.17 69 6 231 -6
30DEC26 125.00 C 0.45 0.45 0.45 0.18 -0.15 68 2 156 0
30DEC26 127.50 C 0.42 0.42 0.42 0.15 -0.13 68 15 47 -15
30DEC26 130.00 C 0.35 0.35 0.35 0.13 -0.10 68 1 756 0
30DEC26 132.50 C 0.00 0.00 0.00 0.11 -0.09 69 0 101 0
30DEC26 135.00 C 0.00 0.00 0.00 0.09 -0.08 68 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 -0.06 69 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 0.07 -0.05 69 0 61 0
30DEC26 142.50 C 0.00 0.00 0.00 0.06 -0.04 69 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 0.05 -0.03 69 0 11 0
30DEC26 147.50 C 0.00 0.00 0.00 0.04 -0.03 69 0 6 0
30DEC26 150.00 C 0.20 0.22 0.14 0.03 -0.03 68 11 314 -3
30DEC26 152.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 731 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 170.00 C 0.10 0.10 0.10 0.01 0.00 70 5 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC26 190.00 C 0.10 0.10 0.03 0.01 0.00 77 37 550 -7
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 104 0 103 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 115 0 394 0
28JAN27 29.00 C 0.00 0.00 0.00 37.84 -6.92 67 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 36.87 -6.91 68 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 35.90 -6.80 68 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 34.93 -6.77 68 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 33.79 -6.92 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 32.81 -7.04 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 31.84 -7.04 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 30.87 -7.04 42 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 29.90 -7.04 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 29.01 -6.97 55 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 28.11 -6.91 58 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 27.20 -6.87 59 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 26.33 -6.80 61 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 25.36 -6.84 59 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 24.44 -6.83 58 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 23.90 -6.46 66 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 23.05 -6.40 66 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 21.94 -6.62 61 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 21.38 -6.29 65 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 20.60 -6.20 65 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 19.87 -6.07 66 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 19.09 -6.01 66 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 17.20 -5.55 65 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 15.46 -5.57 64 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 13.92 -5.33 65 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 12.39 -5.10 64 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.24 -4.58 66 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 10.02 -4.25 66 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 8.91 -3.76 66 0 0 0
28JAN27 70.00 C 7.70 7.70 7.70 7.95 -3.62 66 10 10 +10
28JAN27 72.50 C 7.04 7.04 7.04 7.04 -3.41 66 2 17 +2
28JAN27 75.00 C 6.17 6.17 6.17 6.22 -3.18 66 1 31 +1
28JAN27 77.50 C 5.46 5.46 5.46 5.51 -2.94 66 1 2 +1
28JAN27 80.00 C 5.70 5.70 4.82 4.88 -2.70 66 3 31 +1
28JAN27 82.50 C 4.28 4.28 4.28 4.31 -2.55 66 10 53 +10
28JAN27 85.00 C 4.75 4.75 4.75 3.88 -2.22 67 15 18 +15
28JAN27 87.50 C 4.67 4.68 4.11 3.44 -1.97 67 37 65 +13
28JAN27 90.00 C 0.00 0.00 0.00 3.04 -1.76 67 0 38 0
28JAN27 92.50 C 0.00 0.00 0.00 2.66 -1.59 67 0 56 0
28JAN27 95.00 C 0.00 0.00 0.00 2.41 -1.35 68 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 2.09 -1.23 68 0 31 0
28JAN27 100.00 C 0.00 0.00 0.00 1.87 -1.06 68 0 30 0
28JAN27 102.50 C 2.02 2.02 2.02 1.64 -0.95 68 15 15 +15
28JAN27 105.00 C 2.05 2.05 2.05 1.44 -0.84 68 15 515 +15
28JAN27 107.50 C 1.84 1.84 1.84 1.27 -0.74 68 15 31 +15
28JAN27 110.00 C 1.66 1.66 1.42 1.11 -0.66 68 30 15 +15
28JAN27 112.50 C 0.00 0.00 0.00 0.97 -0.59 68 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 0.85 -0.52 68 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 0.75 -0.45 68 0 41 0
28JAN27 120.00 C 1.12 1.12 1.12 0.66 -0.40 68 5 20 0
28JAN27 122.50 C 0.00 0.00 0.00 0.57 -0.36 68 0 15 0
28JAN27 125.00 C 0.00 0.00 0.00 0.50 -0.32 68 0 1 0
28JAN27 127.50 C 0.00 0.00 0.00 0.44 -0.28 68 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.39 -0.24 68 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.34 -0.21 68 0 1 0
28JAN27 135.00 C 0.00 0.00 0.00 0.30 -0.18 68 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.26 -0.17 68 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.23 -0.14 68 0 2 0
28JAN27 142.50 C 0.00 0.00 0.00 0.20 -0.13 68 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.18 -0.11 68 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.16 -0.09 68 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.14 -0.08 68 0 4 0
28JAN27 152.50 C 0.00 0.00 0.00 0.12 -0.07 68 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.11 -0.06 68 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.09 -0.06 67 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.08 -0.05 68 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.07 -0.05 67 0 0 0
28JAN27 165.00 C 0.30 0.30 0.30 0.06 -0.04 67 1 0 -1
28JAN27 167.50 C 0.00 0.00 0.00 0.05 -0.04 67 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.04 -0.04 66 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.03 -0.04 65 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
28JAN27 180.00 C 0.15 0.15 0.15 0.01 -0.03 61 2 3 0
28JAN27 182.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 15 0
28JAN27 185.00 C 0.20 0.20 0.16 0.01 -0.01 63 20 66 -5
30MAR27 29.00 C 0.00 0.00 0.00 38.06 -6.75 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 37.12 -6.74 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 36.19 -6.82 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.14 -6.77 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.45 -6.71 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 33.58 -6.50 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 32.69 -6.63 67 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 31.81 -6.43 67 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 30.86 -6.56 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.07 -6.40 66 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.20 -6.38 66 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.42 -6.27 67 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 27.52 -6.34 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.70 -6.25 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.86 -6.44 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.21 -6.11 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.37 -6.06 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.55 -6.38 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.98 -5.85 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.15 -5.89 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.40 -5.90 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.74 -6.01 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.08 -5.82 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.42 -5.63 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.26 -5.09 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.88 -4.92 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.57 -4.66 65 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 12.49 -4.30 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.43 -4.17 65 0 0 0
30MAR27 70.00 C 10.20 10.46 10.10 10.46 -3.87 65 101 101 +101
30MAR27 72.50 C 0.00 0.00 0.00 9.60 -3.60 66 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 8.79 -3.41 66 0 29 0
30MAR27 77.50 C 0.00 0.00 0.00 8.05 -3.20 66 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 7.37 -3.01 66 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 6.75 -2.84 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.20 -2.66 66 0 10 0
30MAR27 87.50 C 0.00 0.00 0.00 5.58 -2.61 66 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 5.11 -2.45 66 0 32 0
30MAR27 92.50 C 0.00 0.00 0.00 4.67 -2.20 66 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 4.27 -2.12 66 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 3.93 -1.94 66 0 51 0
30MAR27 100.00 C 0.00 0.00 0.00 3.58 -1.80 66 0 65 0
30MAR27 102.50 C 0.00 0.00 0.00 3.26 -1.62 66 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 2.88 -1.51 65 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 2.63 -1.40 65 0 549 0
30MAR27 110.00 C 0.00 0.00 0.00 2.46 -1.34 66 0 581 0
30MAR27 112.50 C 0.00 0.00 0.00 2.18 -1.20 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.99 -1.20 65 0 50 0
30MAR27 117.50 C 0.00 0.00 0.00 1.81 -1.03 65 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 1.65 -1.03 65 0 48 0
30MAR27 122.50 C 2.45 2.45 2.45 1.51 -0.95 66 1 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.37 -0.82 65 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 1.25 -0.76 65 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 1.18 -0.66 66 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 1.08 -0.61 66 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 0.98 -0.57 66 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 0.87 -0.55 65 0 48 0
30MAR27 140.00 C 0.00 0.00 0.00 0.82 -0.52 66 0 123 0
30MAR27 142.50 C 0.00 0.00 0.00 0.73 -0.47 66 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.66 -0.47 65 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 0.63 -0.41 66 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 0.57 -0.38 66 0 127 0
30MAR27 152.50 C 0.00 0.00 0.00 0.52 -0.36 66 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.48 -0.33 66 0 4 0
30MAR27 157.50 C 0.00 0.00 0.00 0.44 -0.28 66 0 0 0
30MAR27 160.00 C 0.67 0.67 0.67 0.40 -0.28 66 7 62 0
30MAR27 162.50 C 0.00 0.00 0.00 0.37 -0.26 66 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.34 -0.23 66 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.31 -0.22 66 0 152 0
30MAR27 170.00 C 0.52 0.56 0.52 0.28 -0.21 66 35 202 +15
30MAR27 172.50 C 0.00 0.00 0.00 0.26 -0.19 66 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 0.24 -0.17 66 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 0.22 -0.16 66 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 0.20 -0.15 66 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 0.18 -0.14 66 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.17 -0.13 66 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.16 -0.11 66 0 0 0
30MAR27 190.00 C 0.49 0.49 0.49 0.14 -0.11 66 3 105 0
30MAR27 192.50 C 0.00 0.00 0.00 0.13 -0.10 66 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 0.12 -0.09 66 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 0.11 -0.09 66 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.10 -0.08 65 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 0.09 -0.07 66 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.08 -0.05 66 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.07 -0.05 66 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.06 -0.04 66 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.05 -0.04 66 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.04 -0.03 66 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR27 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR27 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29JUN27 29.00 C 0.00 0.00 0.00 38.75 -6.56 65 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 37.83 -6.94 64 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 37.04 -6.62 66 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 36.25 -6.53 67 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 35.17 -6.73 63 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 34.35 -7.01 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 33.46 -7.07 62 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 32.87 -6.81 65 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 32.17 -6.30 66 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.38 -6.56 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 30.41 -6.41 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 29.75 -6.63 65 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.05 -6.55 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.28 -6.56 65 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.49 -6.53 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.86 -6.44 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.22 -6.05 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 25.39 -6.42 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 24.71 -6.37 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.12 -6.21 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.55 -6.14 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.97 -5.99 65 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.26 -5.99 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.42 -5.22 66 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.08 -5.03 66 0 0 0
29JUN27 60.00 C 18.80 18.80 18.80 17.79 -5.18 66 1 1 +1
29JUN27 62.50 C 0.00 0.00 0.00 16.66 -4.66 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.54 -4.51 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.63 -4.23 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.72 -4.07 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.87 -3.67 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.08 -3.20 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.34 -3.51 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.66 -3.31 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.01 -3.10 67 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 9.35 -3.05 67 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.70 -3.00 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.14 -2.87 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 7.65 -2.69 66 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 7.18 -2.54 66 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 6.87 -2.26 67 0 75 0
29JUN27 100.00 C 0.00 0.00 0.00 6.44 -2.14 67 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 6.03 -2.04 67 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.66 -1.92 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 5.31 -1.82 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.98 -1.72 67 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 4.67 -1.63 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.39 -1.54 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 4.12 -1.46 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.87 -1.38 67 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 3.64 -1.30 67 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 3.42 -1.23 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.21 -1.17 67 0 0 0
29JUN27 130.00 C 4.10 4.10 3.30 3.02 -1.11 67 2 230 +1
29JUN27 132.50 C 0.00 0.00 0.00 2.84 -1.05 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.67 -0.99 67 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 2.52 -0.93 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.37 -0.88 67 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 2.23 -0.84 67 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.10 -0.79 67 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 1.98 -0.75 67 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.81 -0.76 66 0 7 0
29JUN27 152.50 C 0.00 0.00 0.00 1.71 -0.72 66 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.61 -0.68 66 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 1.56 -0.61 67 0 0 0
29JUN27 160.00 C 1.76 1.76 1.76 1.48 -0.56 67 2 10 +2
29JUN27 162.50 C 0.00 0.00 0.00 1.39 -0.54 67 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 1.31 -0.52 67 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 1.24 -0.48 67 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 1.17 -0.46 67 0 5 0
29JUN27 172.50 C 0.00 0.00 0.00 1.11 -0.43 67 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 1.05 -0.41 67 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 0.99 -0.39 67 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 0.94 -0.37 67 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.89 -0.35 67 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.84 -0.33 67 0 0 0
29JUN27 187.50 C 1.20 1.20 1.20 0.79 -0.32 66 1 2 0
29JUN27 190.00 C 0.00 0.00 0.00 0.75 -0.30 67 0 18 0
29JUN27 192.50 C 1.10 1.10 1.10 0.69 -0.30 66 1 2 -1
29JUN27 195.00 C 0.00 0.00 0.00 0.67 -0.27 66 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 0.64 -0.25 67 0 15 0
29JUN27 200.00 C 0.93 0.93 0.93 0.60 -0.25 66 1 22 +1
29JUN27 205.00 C 0.00 0.00 0.00 0.54 -0.22 66 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 0.49 -0.19 67 0 1 0
29JUN27 215.00 C 0.00 0.00 0.00 0.44 -0.18 66 1 1 +1
29JUN27 220.00 C 0.00 0.00 0.00 0.40 -0.16 67 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 0.36 -0.14 67 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 0.32 -0.13 66 1 1 +1
29JUN27 235.00 C 0.00 0.00 0.00 0.29 -0.12 66 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 0.26 -0.11 66 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 0.24 -0.10 66 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.22 -0.08 67 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 0.20 -0.08 67 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.18 -0.07 66 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.16 -0.07 66 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 0.15 -0.06 67 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.14 -0.05 67 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.12 -0.05 66 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 0.11 -0.05 66 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.10 -0.04 66 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 0.09 -0.04 66 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 0.08 -0.04 66 0 9 0
29SEP27 29.00 C 0.00 0.00 0.00 39.54 -6.93 66 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 38.81 -6.54 67 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 38.05 -6.47 68 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 37.33 -6.64 68 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 36.60 -6.64 69 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 35.65 -6.42 66 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.02 -6.62 68 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.35 -6.52 68 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 33.42 -6.57 66 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 32.78 -6.19 67 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 31.79 -6.79 64 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 31.43 -6.37 67 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 30.60 -6.47 66 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 29.99 -6.35 66 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.15 -6.21 65 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.61 -6.35 65 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 27.92 -6.31 65 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 27.14 -6.43 64 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.78 -6.14 65 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.22 -6.03 65 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 25.51 -6.14 65 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.84 -6.11 64 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.72 -5.69 65 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.72 -5.24 67 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.38 -5.25 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.27 -4.98 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.06 -4.95 66 0 0 0
29SEP27 65.00 C 17.90 17.90 17.90 18.69 -4.16 68 1 1 +1
29SEP27 67.50 C 0.00 0.00 0.00 17.23 -4.59 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.32 -4.35 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.48 -4.22 66 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 14.75 -4.03 66 0 16 0
29SEP27 77.50 C 0.00 0.00 0.00 14.04 -3.88 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 13.40 -3.71 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 12.76 -3.58 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 12.10 -3.40 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 11.48 -3.49 67 0 0 0
29SEP27 90.00 C 13.00 13.00 12.00 11.13 -3.21 68 2 18 +2
29SEP27 92.50 C 0.00 0.00 0.00 10.57 -3.03 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 10.05 -3.03 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.55 -2.98 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.08 -2.87 68 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.64 -2.77 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.22 -2.66 68 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 7.82 -2.57 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.44 -2.48 67 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 7.09 -2.38 67 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.75 -2.30 67 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 6.43 -2.21 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 6.13 -2.13 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.84 -2.05 67 0 1 0
29SEP27 125.00 C 6.30 6.30 6.30 5.57 -1.98 67 3 0 -3
29SEP27 127.50 C 0.00 0.00 0.00 5.32 -1.90 67 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.07 -1.83 67 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 4.84 -1.76 67 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.62 -1.70 67 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 4.41 -1.64 67 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.21 -1.58 67 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.03 -1.51 67 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.85 -1.46 67 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 3.68 -1.41 67 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.52 -1.35 67 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.36 -1.31 67 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.22 -1.26 67 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.08 -1.21 67 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.95 -1.17 67 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.82 -1.13 67 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.70 -1.09 67 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 2.59 -1.05 67 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.48 -1.01 67 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.37 -0.98 67 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.28 -0.94 67 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 2.18 -0.91 67 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 2.09 -0.88 67 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 2.01 -0.84 67 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.93 -0.81 67 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 1.85 -0.79 67 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 1.77 -0.77 67 0 0 0
TOTAL CALL 4,785 23,947 +519
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 0.00 207 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 52.50 P 0.04 0.04 0.04 0.02 +0.01 73 4 4 +4
29OCT26 55.00 P 0.00 0.00 0.00 0.06 +0.05 71 0 15 0
29OCT26 57.50 P 0.09 0.30 0.09 0.19 +0.17 71 21 17 +2
29OCT26 60.00 P 0.20 0.70 0.20 0.48 +0.43 71 69 61 +54
29OCT26 62.50 P 0.38 1.03 0.38 1.03 +0.89 72 80 66 +56
29OCT26 65.00 P 0.55 2.27 0.55 1.92 +1.57 72 205 175 +142
29OCT26 67.50 P 1.13 3.30 1.13 3.21 +2.49 73 33 63 +3
29OCT26 70.00 P 1.65 4.97 1.65 4.87 +3.52 75 100 85 +17
29OCT26 72.50 P 2.98 6.79 2.98 6.79 +4.46 76 40 97 -11
29OCT26 75.00 P 4.00 9.50 4.00 8.80 +5.05 71 47 105 -4
29OCT26 77.50 P 0.00 0.00 0.00 11.44 +6.08 92 0 112 0
29OCT26 80.00 P 12.00 14.30 12.00 13.91 +6.63 103 4 102 -4
29OCT26 82.50 P 11.90 16.00 11.90 16.42 +7.01 116 2 111 -2
29OCT26 85.00 P 16.00 19.00 16.00 18.82 +7.12 121 5 148 -2
29OCT26 87.50 P 18.50 18.50 18.50 21.36 +7.02 134 1 82 -1
29OCT26 90.00 P 21.84 25.20 21.84 23.72 +7.19 133 4 147 -113
29OCT26 92.50 P 26.60 26.60 26.60 26.28 +7.21 148 3 10 -117
29OCT26 95.00 P 27.00 28.00 27.00 28.79 +7.07 158 2 100 -40
29OCT26 97.50 P 30.44 30.44 30.44 31.37 +7.22 173 1 84 -75
29OCT26 100.00 P 0.00 0.00 0.00 33.79 +7.29 175 0 71 -83
29OCT26 102.50 P 0.00 0.00 0.00 36.29 +7.13 183 0 3 -91
29OCT26 105.00 P 34.87 39.05 34.87 38.45 +6.95 0 86 2 -29
29OCT26 107.50 P 0.00 0.00 0.00 41.29 +7.29 198 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 43.79 +7.13 206 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 46.28 +6.97 212 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 48.78 +6.97 220 0 4 0
29OCT26 117.50 P 51.50 51.50 51.50 51.50 +7.27 246 2 30 0
29OCT26 120.00 P 0.00 0.00 0.00 53.74 +7.02 227 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 56.18 +7.04 226 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 58.68 +6.96 232 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 61.25 +7.04 247 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 63.88 +7.22 268 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 66.46 +7.23 281 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 68.78 +7.07 268 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 71.45 +7.22 293 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 74.09 +7.59 310 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 76.54 +7.32 312 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 79.09 +7.37 321 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 81.34 +7.15 301 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 83.78 +7.07 299 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 86.24 +7.05 299 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 88.77 +6.97 308 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 91.24 +7.08 308 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 94.03 +7.53 346 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 96.55 +7.27 353 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 98.96 +7.28 348 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 101.27 +7.27 330 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 104.00 +7.29 361 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 106.27 +7.27 338 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 108.45 +6.88 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 111.53 +7.32 376 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 113.45 +6.74 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 116.41 +7.20 372 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 118.91 +7.20 376 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 121.49 +7.31 388 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 123.45 +6.70 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 126.46 +7.21 393 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 128.45 +6.74 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 131.57 +7.32 412 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 133.45 +6.78 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 139.03 +7.32 418 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 144.03 +7.36 425 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 149.03 +7.53 432 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 153.94 +7.28 430 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 159.07 +7.36 449 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 163.45 +6.95 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 169.07 +7.50 462 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 173.99 +7.32 460 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 178.45 +6.78 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 184.02 +7.35 475 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 189.06 +7.39 485 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 194.06 +7.39 490 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 198.93 +7.22 478 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 203.45 +6.95 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 208.97 +7.47 493 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 214.05 +7.38 508 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 219.00 +7.50 507 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 223.45 +6.74 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 229.00 +7.50 516 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 233.97 +7.30 516 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
27NOV26 41.00 P 0.11 0.11 0.11 0.08 +0.07 74 2 6 +2
27NOV26 42.00 P 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.14 +0.12 74 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 +0.14 73 0 0 0
27NOV26 45.00 P 0.25 0.31 0.25 0.23 +0.19 73 26 14 +11
27NOV26 46.00 P 0.00 0.00 0.00 0.28 +0.22 73 0 22 0
27NOV26 47.00 P 0.00 0.00 0.00 0.36 +0.28 73 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.45 +0.35 73 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.56 +0.43 73 0 0 0
27NOV26 50.00 P 0.55 0.70 0.55 0.68 +0.52 73 32 32 +11
27NOV26 52.50 P 0.00 0.00 0.00 1.06 +0.76 73 0 64 0
27NOV26 55.00 P 0.92 1.68 0.92 1.59 +1.08 74 208 217 +178
27NOV26 57.50 P 1.41 1.42 1.41 2.27 +1.45 74 111 180 +111
27NOV26 60.00 P 2.07 3.20 2.07 3.12 +1.88 74 22 53 -4
27NOV26 62.50 P 2.53 3.72 2.53 4.07 +2.29 73 26 32 +2
27NOV26 65.00 P 3.42 5.31 3.42 5.21 +2.76 73 85 258 +4
27NOV26 67.50 P 3.80 6.83 3.80 6.69 +3.38 75 25 114 +8
27NOV26 70.00 P 5.21 8.27 5.21 8.20 +3.85 75 7 209 +3
27NOV26 72.50 P 5.74 9.35 5.74 9.68 +4.13 73 58 59 -44
27NOV26 75.00 P 8.76 8.76 8.76 11.50 +4.58 74 9 74 0
27NOV26 77.50 P 9.67 9.67 9.67 13.44 +5.05 75 1 125 0
27NOV26 80.00 P 11.60 15.00 11.60 15.60 +5.49 77 6 149 +5
27NOV26 82.50 P 0.00 0.00 0.00 17.73 +5.77 78 0 93 0
27NOV26 85.00 P 0.00 0.00 0.00 19.87 +5.98 79 0 63 0
27NOV26 87.50 P 22.43 22.43 22.43 22.15 +6.16 80 20 69 0
27NOV26 90.00 P 24.50 24.50 24.50 24.50 +7.19 83 2 52 0
27NOV26 92.50 P 0.00 0.00 0.00 26.69 +6.37 80 0 26 0
27NOV26 95.00 P 0.00 0.00 0.00 29.16 +6.39 84 0 53 0
27NOV26 97.50 P 0.00 0.00 0.00 31.48 +6.44 84 0 43 0
27NOV26 100.00 P 31.80 31.80 31.80 33.91 +6.50 86 2 49 0
27NOV26 102.50 P 0.00 0.00 0.00 36.36 +6.72 88 0 22 0
27NOV26 105.00 P 0.00 0.00 0.00 38.97 +6.95 95 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 41.36 +6.87 96 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 43.79 +6.96 96 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 46.34 +6.95 102 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 48.78 +6.97 102 0 0 -22
27NOV26 117.50 P 0.00 0.00 0.00 51.50 +7.08 114 0 16 -20
27NOV26 120.00 P 0.00 0.00 0.00 53.75 +7.03 107 0 0 -8
27NOV26 122.50 P 0.00 0.00 0.00 56.36 +6.98 115 0 2 -1
27NOV26 125.00 P 0.00 0.00 0.00 58.86 +7.14 118 0 22 0
27NOV26 127.50 P 0.00 0.00 0.00 61.28 +7.07 117 0 11 0
27NOV26 130.00 P 0.00 0.00 0.00 63.88 +7.08 124 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 66.46 +7.23 130 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 68.82 +7.11 127 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 71.45 +7.22 135 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 74.09 +7.57 143 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 76.54 +7.32 144 0 0 0
27NOV26 145.00 P 75.11 79.03 75.11 79.09 +7.37 148 33 45 0
27NOV26 147.50 P 0.00 0.00 0.00 81.34 +7.11 141 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 83.78 +7.07 140 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 86.31 +7.03 144 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 88.86 +7.06 149 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 91.41 +7.23 153 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 94.03 +7.35 160 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 96.55 +7.27 163 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 98.96 +7.28 162 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 101.59 +7.45 169 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 104.03 +7.32 169 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 106.52 +7.38 170 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 108.45 +6.81 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 111.53 +7.29 175 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 114.06 +7.35 178 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 116.55 +7.34 180 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 118.92 +7.03 176 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 121.49 +7.10 181 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 124.04 +7.29 185 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 126.46 +7.21 183 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 129.02 +7.31 187 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 131.57 +7.32 192 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 133.45 +6.78 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 139.08 +7.20 197 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 144.08 +7.41 200 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 149.03 +7.13 201 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 153.94 +7.06 200 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 159.07 +7.29 209 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 164.03 +7.30 210 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 169.07 +7.40 214 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 173.99 +7.21 214 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 179.11 +7.33 222 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 184.02 +7.35 220 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 189.06 +7.28 225 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 194.06 +7.28 227 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 198.93 +7.15 224 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 203.73 +6.95 215 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 208.97 +7.30 231 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 214.05 +7.31 237 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 219.00 +7.23 237 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 224.06 +7.35 242 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 229.00 +7.33 242 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 233.97 +7.30 243 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 +0.06 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 +0.07 68 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.13 +0.09 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 +0.12 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.21 +0.15 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 +0.19 69 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.33 +0.23 69 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.40 +0.27 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 +0.32 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 +0.38 68 0 0 0
30DEC26 45.00 P 0.73 0.88 0.73 0.71 +0.45 69 20 20 +20
30DEC26 46.00 P 0.84 0.84 0.84 0.83 +0.52 69 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 0.98 +0.60 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.15 +0.69 69 0 100 0
30DEC26 49.00 P 1.35 1.35 1.35 1.32 +0.77 69 1 6 +1
30DEC26 50.00 P 1.03 1.46 1.03 1.52 +0.87 69 22 40 -5
30DEC26 52.50 P 1.42 2.07 1.42 2.09 +1.14 69 50 46 +30
30DEC26 55.00 P 1.83 2.72 1.83 2.82 +1.45 69 67 54 +41
30DEC26 57.50 P 3.35 3.46 3.35 3.68 +1.80 69 157 145 +124
30DEC26 60.00 P 3.62 4.80 3.62 4.67 +2.20 69 95 82 +57
30DEC26 62.50 P 5.05 5.86 5.05 5.78 +2.55 70 46 60 +30
30DEC26 65.00 P 5.30 7.10 5.30 7.06 +3.03 70 8 46 0
30DEC26 67.50 P 5.70 8.47 5.70 8.46 +3.44 70 23 43 +4
30DEC26 70.00 P 9.07 9.07 9.07 9.75 +3.59 68 2 76 0
30DEC26 72.50 P 0.00 0.00 0.00 11.32 +3.88 68 0 48 0
30DEC26 75.00 P 12.68 13.50 12.68 13.34 +4.50 71 4 49 -3
30DEC26 77.50 P 0.00 0.00 0.00 15.16 +4.74 71 0 90 0
30DEC26 80.00 P 15.70 15.70 15.70 17.04 +4.97 71 1 153 0
30DEC26 82.50 P 0.00 0.00 0.00 19.01 +4.96 71 0 91 0
30DEC26 85.00 P 0.00 0.00 0.00 21.11 +5.44 72 0 164 0
30DEC26 87.50 P 0.00 0.00 0.00 23.16 +5.55 72 0 172 0
30DEC26 90.00 P 0.00 0.00 0.00 25.58 +5.89 75 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 27.65 +5.91 74 0 47 0
30DEC26 95.00 P 0.00 0.00 0.00 29.96 +6.10 75 0 86 0
30DEC26 97.50 P 0.00 0.00 0.00 32.30 +6.24 77 0 58 0
30DEC26 100.00 P 0.00 0.00 0.00 34.28 +5.88 72 0 187 0
30DEC26 102.50 P 0.00 0.00 0.00 36.58 +5.79 71 0 296 0
30DEC26 105.00 P 0.00 0.00 0.00 39.12 +6.16 75 0 242 0
30DEC26 107.50 P 0.00 0.00 0.00 41.61 +6.45 78 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 43.81 +6.32 73 0 206 0
30DEC26 112.50 P 0.00 0.00 0.00 46.52 +7.13 81 0 13 0
30DEC26 115.00 P 42.84 42.84 42.84 48.94 +6.98 82 15 100 -15
30DEC26 117.50 P 0.00 0.00 0.00 51.50 +6.84 85 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 53.75 +6.61 81 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 56.37 +6.87 87 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 58.86 +6.93 89 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 61.28 +6.83 89 0 77 0
30DEC26 130.00 P 0.00 0.00 0.00 63.88 +6.97 94 0 26 -110
30DEC26 132.50 P 0.00 0.00 0.00 66.46 +7.08 98 0 15 -7
30DEC26 135.00 P 0.00 0.00 0.00 68.82 +7.11 96 0 53 0
30DEC26 137.50 P 0.00 0.00 0.00 71.45 +7.17 102 0 2 0
30DEC26 140.00 P 0.00 0.00 0.00 74.09 +7.57 108 0 501 -15
30DEC26 142.50 P 0.00 0.00 0.00 76.54 +7.32 108 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 79.09 +7.34 112 0 1 -1
30DEC26 147.50 P 0.00 0.00 0.00 81.39 +7.07 108 0 0 -5
30DEC26 150.00 P 0.00 0.00 0.00 83.82 +6.91 107 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 86.34 +7.02 110 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 88.86 +6.91 112 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 91.41 +7.09 115 0 0 0
30DEC26 160.00 P 88.76 93.98 88.76 94.03 +7.08 120 17 10 0
30DEC26 162.50 P 0.00 0.00 0.00 96.55 +7.23 123 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 98.96 +7.14 122 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 101.59 +7.27 127 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 104.03 +7.21 127 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 106.52 +7.20 128 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 108.84 +7.02 124 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 111.53 +7.21 131 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 114.06 +7.30 134 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 116.55 +7.23 135 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 118.92 +7.03 133 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 121.49 +7.10 136 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 124.04 +7.29 139 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 126.46 +7.14 138 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 129.02 +7.19 141 0 9 0
30DEC26 197.50 P 0.00 0.00 0.00 131.57 +7.32 144 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 133.69 +6.78 132 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 139.08 +7.20 148 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 144.08 +7.41 150 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 149.03 +7.13 152 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 154.12 +7.24 156 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 159.13 +7.35 159 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 164.03 +7.26 159 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 169.07 +7.30 162 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 173.99 +7.21 162 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 179.11 +7.20 167 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 184.02 +7.11 167 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 189.06 +7.15 170 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 194.06 +7.15 172 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 199.07 +7.16 174 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 203.82 +7.00 167 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 208.97 +7.05 175 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 214.05 +7.15 179 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 219.00 +7.10 179 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 224.06 +7.16 183 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 229.00 +7.10 183 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 233.97 +7.05 183 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 243.76 +6.94 179 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 253.76 +6.86 182 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 263.88 +7.04 190 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 273.87 +7.10 192 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 283.45 +6.54 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.08 +0.06 68 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.11 +0.08 68 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.13 +0.09 68 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.17 +0.11 68 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.21 +0.14 68 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.27 +0.18 68 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.33 +0.21 68 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.39 +0.24 68 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.48 +0.29 68 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.58 +0.35 68 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.68 +0.40 68 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.81 +0.47 68 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.93 +0.53 68 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 1.08 +0.59 68 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 1.26 +0.68 68 0 6 0
28JAN27 46.00 P 0.00 0.00 0.00 1.43 +0.76 68 0 0 0
28JAN27 47.00 P 1.23 1.23 1.23 1.62 +0.83 68 15 15 +15
28JAN27 48.00 P 0.00 0.00 0.00 1.85 +0.94 68 0 0 0
28JAN27 49.00 P 1.87 1.92 1.87 2.08 +1.04 68 30 15 +15
28JAN27 50.00 P 1.70 2.40 1.70 2.32 +1.12 68 23 27 +21
28JAN27 52.50 P 2.22 2.30 2.22 3.04 +1.41 68 21 36 +21
28JAN27 55.00 P 0.00 0.00 0.00 3.79 +1.59 68 0 7 0
28JAN27 57.50 P 4.52 4.52 4.52 4.67 +1.86 67 10 10 +10
28JAN27 60.00 P 3.89 5.19 3.89 5.80 +2.29 68 44 74 +44
28JAN27 62.50 P 6.24 7.04 6.24 7.01 +2.69 68 20 48 +15
28JAN27 65.00 P 7.44 8.35 7.44 8.28 +3.03 68 46 65 +42
28JAN27 67.50 P 9.71 9.71 9.71 9.67 +3.35 68 1 16 0
28JAN27 70.00 P 8.27 11.23 8.27 11.23 +3.71 69 17 33 -8
28JAN27 72.50 P 12.30 12.30 12.30 12.64 +3.69 67 5 40 -5
28JAN27 75.00 P 0.00 0.00 0.00 14.27 +4.01 67 0 79 0
28JAN27 77.50 P 0.00 0.00 0.00 16.50 +4.69 71 0 85 0
28JAN27 80.00 P 0.00 0.00 0.00 18.10 +4.70 69 0 18 0
28JAN27 82.50 P 0.00 0.00 0.00 20.09 +4.92 70 0 15 0
28JAN27 85.00 P 0.00 0.00 0.00 21.91 +4.97 68 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 24.15 +5.19 70 0 40 0
28JAN27 90.00 P 0.00 0.00 0.00 26.44 +5.58 72 0 16 0
28JAN27 92.50 P 0.00 0.00 0.00 28.58 +5.72 72 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 30.68 +5.77 72 0 15 0
28JAN27 97.50 P 0.00 0.00 0.00 32.80 +5.79 71 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 35.01 +5.85 71 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 37.35 +6.03 72 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 39.71 +6.18 73 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 42.07 +6.14 74 0 1 0
28JAN27 110.00 P 0.00 0.00 0.00 44.18 +6.22 71 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 46.87 +6.41 76 0 1 0
28JAN27 115.00 P 0.00 0.00 0.00 49.25 +6.48 76 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 51.68 +6.48 77 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 54.15 +7.01 79 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 56.49 +6.99 78 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 58.98 +7.05 80 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 61.48 +6.68 81 0 46 0
28JAN27 130.00 P 0.00 0.00 0.00 63.88 +6.97 81 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 66.46 +7.08 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 68.93 +7.22 86 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 71.48 +7.20 89 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 74.09 +7.57 93 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 76.54 +7.32 93 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 79.09 +7.34 96 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 81.39 +7.07 93 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 83.90 +6.99 95 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 86.34 +7.02 95 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 88.86 +6.91 97 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 91.41 +7.09 100 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 94.03 +7.08 104 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 96.55 +7.23 106 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 98.96 +7.14 105 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 101.59 +7.27 110 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 104.03 +7.21 110 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 106.52 +7.20 111 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 108.84 +7.02 108 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 111.53 +7.21 114 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 114.06 +7.30 116 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 116.55 +7.23 117 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 119.09 +7.20 119 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.19 +0.10 66 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.24 +0.12 66 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.29 +0.14 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.36 +0.18 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.42 +0.19 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.52 +0.25 66 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.61 +0.28 66 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 0.71 +0.31 66 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.84 +0.38 66 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.97 +0.41 66 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 +0.46 66 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.27 +0.52 66 0 8 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 +0.59 66 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.64 +0.64 66 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.82 +0.69 66 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.06 +0.80 66 0 0 0
30MAR27 45.00 P 2.33 2.33 2.33 2.30 +0.86 66 2 5 +2
30MAR27 46.00 P 0.00 0.00 0.00 2.54 +0.91 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.79 +0.98 66 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 3.10 +1.10 66 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.41 +1.17 66 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.72 +1.24 66 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 4.59 +1.49 66 0 9 0
30MAR27 55.00 P 4.60 4.60 4.60 5.53 +1.66 66 2 18 0
30MAR27 57.50 P 0.00 0.00 0.00 6.53 +2.00 66 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 7.65 +2.27 66 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 8.87 +2.53 66 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 10.21 +2.81 66 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 11.69 +3.12 66 0 0 0
30MAR27 70.00 P 13.35 13.35 13.30 13.30 +3.46 67 100 124 +100
30MAR27 72.50 P 0.00 0.00 0.00 14.86 +3.66 67 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 16.78 +3.96 68 0 24 0
30MAR27 77.50 P 0.00 0.00 0.00 18.26 +3.93 67 0 70 0
30MAR27 80.00 P 19.92 19.92 19.92 19.92 +3.93 66 15 270 +15
30MAR27 82.50 P 0.00 0.00 0.00 21.92 +4.41 67 0 57 0
30MAR27 85.00 P 0.00 0.00 0.00 24.26 +4.84 70 0 65 0
30MAR27 87.50 P 0.00 0.00 0.00 25.82 +4.61 68 0 56 0
30MAR27 90.00 P 24.34 26.67 24.34 27.85 +4.75 68 31 131 +15
30MAR27 92.50 P 0.00 0.00 0.00 29.85 +4.85 67 0 45 0
30MAR27 95.00 P 31.20 31.20 31.20 31.94 +4.96 68 1 71 0
30MAR27 97.50 P 0.00 0.00 0.00 34.09 +5.11 68 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 36.25 +5.22 68 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 38.74 +5.78 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 41.04 +5.80 71 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 42.99 +5.60 69 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 45.47 +5.89 71 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 47.54 +5.93 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 49.91 +6.07 70 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 52.33 +6.19 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 54.79 +6.33 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 57.23 +6.48 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 59.35 +6.32 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 61.78 +6.41 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 64.35 +6.71 74 0 109 0
30MAR27 132.50 P 0.00 0.00 0.00 66.53 +6.46 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 68.98 +6.57 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 71.56 +6.67 75 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 74.09 +6.68 76 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 76.54 +6.97 77 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 79.09 +7.11 79 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 81.39 +6.83 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 83.90 +6.90 79 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 86.34 +6.82 79 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 88.87 +6.92 81 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 91.41 +7.00 83 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 94.03 +7.08 86 0 66 0
30MAR27 162.50 P 0.00 0.00 0.00 96.55 +7.14 87 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 98.96 +7.08 87 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 101.59 +7.27 90 0 152 -16
30MAR27 170.00 P 0.00 0.00 0.00 104.03 +7.11 91 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 106.52 +7.20 92 0 0 -15
30MAR27 175.00 P 0.00 0.00 0.00 108.84 +7.02 89 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 111.53 +7.21 94 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 114.06 +7.30 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 116.55 +7.23 96 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 119.09 +7.20 98 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 121.49 +7.10 98 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 124.04 +7.29 99 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 126.54 +7.22 100 0 0 -257
30MAR27 195.00 P 0.00 0.00 0.00 129.02 +7.19 101 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 131.57 +7.32 103 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 133.69 +6.78 96 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 139.08 +7.20 106 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 144.08 +7.27 108 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 149.03 +7.13 108 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 154.12 +7.24 112 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 159.13 +7.28 114 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 164.03 +7.26 113 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 169.07 +7.30 116 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 173.99 +7.21 116 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 179.11 +7.20 119 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 184.02 +7.10 119 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 189.06 +7.15 121 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 194.06 +7.15 123 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 199.07 +7.16 124 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 203.82 +7.00 121 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 208.97 +7.05 125 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 214.05 +7.15 128 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 219.00 +7.10 129 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 224.06 +7.16 131 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 229.00 +7.10 131 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 233.97 +7.02 132 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.64 +0.27 67 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.75 +0.31 67 0 0 0
29JUN27 31.00 P 1.13 1.16 1.13 0.86 +0.35 67 7 11 +7
29JUN27 32.00 P 0.00 0.00 0.00 1.01 +0.41 67 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.15 +0.44 67 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.30 +0.49 67 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.48 +0.56 67 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.68 +0.62 67 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.87 +0.66 67 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.07 +0.72 67 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.31 +0.80 67 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.56 +0.86 67 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.82 +0.92 67 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.08 +0.99 67 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 3.35 +1.07 67 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.68 +1.15 67 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 4.01 +1.22 67 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 4.33 +1.29 67 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.66 +1.36 67 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.01 +1.45 67 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.41 +1.53 67 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.80 +1.60 67 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 6.76 +1.75 67 0 15 0
29JUN27 55.00 P 7.20 7.20 7.20 7.80 +1.85 67 4 4 +4
29JUN27 57.50 P 0.00 0.00 0.00 8.94 +2.00 66 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 10.16 +2.16 66 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 11.47 +2.40 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.86 +2.61 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.43 +2.88 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.89 +3.04 66 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 17.50 +3.27 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.17 +3.39 67 0 28 0
29JUN27 77.50 P 0.00 0.00 0.00 20.82 +3.54 66 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 22.73 +3.80 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.51 +3.88 67 0 34 0
29JUN27 85.00 P 0.00 0.00 0.00 26.37 +3.99 67 0 530 0
29JUN27 87.50 P 0.00 0.00 0.00 28.27 +4.17 67 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.45 +4.48 68 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 32.29 +4.53 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 34.27 +4.54 68 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 36.33 +4.65 68 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 38.45 +4.91 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 40.59 +4.96 68 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.65 +4.95 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.06 +5.27 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 47.08 +5.24 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 49.18 +5.18 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 51.47 +5.37 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 54.07 +5.83 71 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 56.31 +5.84 71 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 58.47 +5.77 70 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 60.60 +5.67 69 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 62.99 +5.82 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 65.46 +6.04 71 1 240 -1
29JUN27 132.50 P 0.00 0.00 0.00 67.49 +5.98 69 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 69.94 +6.14 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 72.24 +6.15 70 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 74.23 +5.75 66 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 77.03 +6.28 70 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 79.66 +6.53 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 81.99 +6.52 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 84.49 +6.65 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 86.83 +6.64 73 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 89.11 +6.54 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 91.49 +6.53 71 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 94.03 +6.72 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 96.57 +6.81 74 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 98.96 +6.77 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 101.59 +6.71 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 104.03 +7.02 77 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 106.52 +7.09 77 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 108.84 +6.97 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 111.53 +7.21 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 114.06 +7.29 81 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 116.55 +7.03 81 0 115 0
29JUN27 185.00 P 0.00 0.00 0.00 119.09 +7.20 83 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 121.49 +7.07 82 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 124.04 +7.29 84 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 126.54 +7.19 85 0 0 -15
29JUN27 195.00 P 0.00 0.00 0.00 129.02 +7.19 85 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 131.57 +7.32 87 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 133.71 +6.80 82 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 139.08 +7.20 89 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 144.08 +7.27 91 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 149.03 +7.13 92 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 154.12 +7.24 94 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 159.13 +7.28 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 164.03 +7.18 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 169.07 +7.30 98 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 173.99 +7.21 98 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 179.11 +7.20 101 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 184.02 +7.10 101 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 189.06 +7.15 103 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 194.06 +7.15 104 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 199.07 +7.16 106 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 203.85 +6.91 104 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 208.97 +7.02 107 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 214.05 +7.15 109 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 219.00 +7.10 109 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 224.06 +7.16 111 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 229.00 +7.10 112 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 233.97 +6.98 112 0 0 0
29SEP27 29.00 P 1.51 1.51 1.51 1.21 +0.35 67 1 1 +1
29SEP27 30.00 P 0.00 0.00 0.00 1.37 +0.39 67 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.55 +0.42 67 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.76 +0.47 67 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.96 +0.52 67 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.17 +0.58 67 0 0 0
29SEP27 35.00 P 2.56 2.56 2.56 2.39 +0.59 67 6 6 +6
29SEP27 36.00 P 0.00 0.00 0.00 2.66 +0.65 67 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.93 +0.72 67 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.20 +0.78 67 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 3.47 +0.82 67 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.77 +0.86 67 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.11 +0.93 67 0 0 0
29SEP27 42.00 P 4.10 4.42 4.10 4.45 +1.00 67 16 18 +15
29SEP27 43.00 P 0.00 0.00 0.00 4.79 +1.07 67 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.13 +1.14 68 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 5.47 +1.14 67 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 5.88 +1.25 67 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.30 +1.37 68 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.69 +1.43 67 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.13 +1.53 68 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.34 +1.41 67 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 8.42 +1.60 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.67 +1.88 67 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.90 +1.97 67 0 46 0
29SEP27 60.00 P 0.00 0.00 0.00 12.31 +2.26 67 0 0 0
29SEP27 62.50 P 13.23 13.23 13.23 13.75 +2.44 67 1 1 +1
29SEP27 65.00 P 0.00 0.00 0.00 15.01 +2.45 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 16.54 +2.64 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.08 +2.77 67 0 167 0
29SEP27 72.50 P 0.00 0.00 0.00 19.72 +2.94 67 0 2 0
29SEP27 75.00 P 19.90 19.90 19.90 21.48 +3.16 67 1 30 +1
29SEP27 77.50 P 0.00 0.00 0.00 23.25 +3.33 67 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 24.95 +3.37 67 0 40 0
29SEP27 82.50 P 0.00 0.00 0.00 26.69 +3.45 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.46 +3.58 67 0 2 0
29SEP27 87.50 P 0.00 0.00 0.00 30.50 +3.85 68 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 32.48 +4.11 68 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 34.40 +4.07 68 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 36.41 +4.19 68 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 38.44 +4.35 68 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 40.44 +4.36 68 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 42.49 +4.50 68 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 44.59 +4.63 68 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.91 +4.86 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 48.87 +4.73 69 0 16 0
29SEP27 112.50 P 0.00 0.00 0.00 50.98 +4.79 69 0 0 0
29SEP27 115.00 P 53.02 53.02 53.02 53.62 +5.30 71 7 81 +1
29SEP27 117.50 P 0.00 0.00 0.00 55.37 +5.00 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 57.57 +5.01 69 0 16 0
29SEP27 122.50 P 0.00 0.00 0.00 59.78 +5.12 69 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 62.04 +5.22 69 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 64.28 +5.22 69 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 66.58 +5.37 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 69.07 +5.59 71 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 71.51 +5.86 72 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 73.88 +5.94 72 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 76.11 +5.97 72 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 78.57 +6.11 73 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 80.68 +5.99 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 83.28 +6.30 73 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 85.52 +6.25 73 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 87.52 +5.94 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 90.06 +6.75 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 92.63 +6.45 73 0 0 0
29SEP27 160.00 P 91.50 91.50 91.50 94.71 +6.19 71 1 1 0
29SEP27 162.50 P 0.00 0.00 0.00 97.27 +6.41 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 99.79 +6.52 74 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 102.13 +6.45 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 104.54 +6.54 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 107.06 +6.69 74 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 109.24 +6.49 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 111.72 +6.57 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 114.13 +6.52 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 116.86 +6.92 76 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 119.29 +6.94 76 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 121.68 +7.26 76 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 124.04 +6.75 75 0 0 0
TOTAL PUT 2,355 16,153 +137
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$ 3.500
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.33 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.32 71 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.32 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 -0.30 67 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 -0.28 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 -0.26 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 -0.22 61 0 38 0
29OCT26 3.60 C 0.08 0.08 0.08 0.08 -0.17 62 3 3 +3
29OCT26 3.70 C 0.05 0.05 0.04 0.05 -0.13 62 60 61 +60
29OCT26 3.80 C 0.02 0.02 0.02 0.03 -0.10 63 150 180 +65
29OCT26 3.90 C 0.02 0.02 0.02 0.02 -0.06 66 3 34 +3
29OCT26 4.00 C 0.01 0.01 0.01 0.01 -0.04 64 130 218 -1
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.02 73 0 268 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 81 0 103 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 258 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 489 0
29OCT26 4.50 C 0.01 0.01 0.01 0.01 0.00 105 4 356 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 98 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 132 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 138 0 326 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 153 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 167 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 180 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 193 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 204 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 215 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 236 0 6 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 255 0 1 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 -0.31 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 -0.30 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.47 -0.29 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.42 -0.25 55 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.36 -0.21 56 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.29 -0.23 53 0 0 0
27NOV26 3.50 C 0.21 0.21 0.21 0.24 -0.19 53 1 31 +1
27NOV26 3.60 C 0.00 0.00 0.00 0.20 -0.17 54 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 -0.14 56 0 30 0
27NOV26 3.80 C 0.13 0.13 0.13 0.14 -0.12 56 50 330 +50
27NOV26 3.90 C 0.00 0.00 0.00 0.11 -0.11 56 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.09 -0.09 56 0 86 0
27NOV26 4.10 C 0.06 0.07 0.06 0.07 -0.07 56 60 139 +9
27NOV26 4.20 C 0.00 0.00 0.00 0.06 -0.06 58 0 281 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 -0.05 55 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 -0.05 54 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 110 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.04 49 0 67 0
27NOV26 4.70 C 0.02 0.02 0.02 0.01 -0.03 52 7 393 -7
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.02 55 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.01 58 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,971 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.30 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 -0.27 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 -0.28 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.28 49 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.26 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.25 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.23 52 0 0 0
30DEC26 3.40 C 0.34 0.34 0.34 0.38 -0.20 53 30 30 +30
30DEC26 3.50 C 0.38 0.38 0.30 0.33 -0.18 52 97 97 +97
30DEC26 3.60 C 0.36 0.36 0.36 0.29 -0.15 53 30 345 +30
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.15 53 0 376 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.14 52 0 377 0
30DEC26 3.90 C 0.16 0.16 0.16 0.19 -0.12 54 44 336 +29
30DEC26 4.00 C 0.16 0.16 0.14 0.17 -0.09 55 97 1,102 +7
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.09 54 0 930 0
30DEC26 4.20 C 0.12 0.12 0.11 0.12 -0.08 54 130 3,861 +115
30DEC26 4.30 C 0.10 0.10 0.10 0.10 -0.07 54 5 1,611 +5
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.06 55 0 683 0
30DEC26 4.50 C 0.08 0.08 0.08 0.08 -0.05 56 10 259 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.04 56 0 176 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.03 56 0 10 0
30DEC26 4.80 C 0.06 0.06 0.06 0.05 -0.03 56 4 306 0
30DEC26 4.90 C 0.05 0.05 0.05 0.04 -0.03 55 30 386 -7
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 5,372 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 55 0 387 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 179 0
30DEC26 6.50 C 0.02 0.02 0.01 0.01 0.00 68 65 866 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 19 0
28JAN27 2.90 C 0.00 0.00 0.00 0.75 -0.26 53 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.68 -0.25 53 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.61 -0.24 52 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.55 -0.23 52 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.48 -0.22 50 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.44 -0.19 52 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.39 -0.18 52 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.35 -0.16 52 0 30 0
28JAN27 3.70 C 0.39 0.39 0.39 0.31 -0.15 52 30 45 +30
28JAN27 3.80 C 0.00 0.00 0.00 0.27 -0.14 51 0 130 0
28JAN27 3.90 C 0.00 0.00 0.00 0.24 -0.13 52 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.22 -0.11 53 0 82 0
28JAN27 4.10 C 0.00 0.00 0.00 0.19 -0.11 52 0 60 0
28JAN27 4.20 C 0.00 0.00 0.00 0.17 -0.10 53 0 130 0
28JAN27 4.30 C 0.00 0.00 0.00 0.15 -0.09 53 0 130 0
28JAN27 4.40 C 0.00 0.00 0.00 0.13 -0.08 53 0 10 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 -0.07 54 0 20 0
28JAN27 4.60 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.09 -0.06 54 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.08 -0.05 54 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.07 -0.04 54 0 250 0
28JAN27 5.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 300 0
28JAN27 5.25 C 0.00 0.00 0.00 0.04 -0.03 53 0 1,080 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.27 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.30 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 -0.26 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.28 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 -0.22 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.24 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 -0.22 50 0 0 0
30MAR27 3.40 C 0.62 0.62 0.60 0.54 -0.20 51 20 85 +20
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.20 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.18 51 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.17 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.16 52 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.15 52 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.14 52 0 148 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.13 53 0 330 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.13 53 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.12 53 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.11 53 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.12 52 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.10 53 0 622 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.10 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.09 52 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.08 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.07 53 0 15,076 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.06 53 0 2,816 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.05 53 0 66 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.04 53 0 60 0
30MAR27 6.00 C 0.07 0.07 0.07 0.05 -0.03 54 3 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.03 54 0 21 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 16 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 11.00 C 0.01 0.01 0.01 0.01 0.00 73 28 57 +28
29JUN27 2.70 C 0.00 0.00 0.00 1.03 -0.30 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.00 -0.26 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.94 -0.24 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.85 -0.27 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.80 -0.26 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.75 -0.24 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.71 -0.23 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.66 -0.21 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 -0.22 51 0 44 0
29JUN27 3.60 C 0.57 0.57 0.57 0.58 -0.19 51 1 42 -1
29JUN27 3.70 C 0.66 0.66 0.66 0.55 -0.18 52 30 60 +30
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.18 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.17 52 0 52 0
29JUN27 4.00 C 0.49 0.49 0.49 0.45 -0.17 52 40 180 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 -0.14 53 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 -0.14 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 -0.14 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.13 53 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 -0.12 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.13 52 0 58 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.13 52 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 -0.12 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 -0.11 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.10 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 -0.09 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.16 -0.08 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.14 -0.06 53 0 1,795 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 -0.06 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 -0.05 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.07 -0.04 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.05 -0.03 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 320 0
29SEP27 2.90 C 0.00 0.00 0.00 1.02 -0.27 51 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.96 -0.25 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.91 -0.24 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.87 -0.22 51 0 20 0
29SEP27 3.30 C 0.00 0.00 0.00 0.81 -0.23 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.78 -0.21 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.74 -0.20 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.70 -0.19 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.66 -0.20 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.63 -0.18 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.60 -0.17 52 0 150 0
29SEP27 4.00 C 0.00 0.00 0.00 0.58 -0.16 53 0 180 0
29SEP27 4.10 C 0.00 0.00 0.00 0.54 -0.15 52 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.52 -0.15 53 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 -0.15 53 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.45 -0.16 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.42 -0.16 51 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 -0.16 52 0 120 0
29SEP27 4.70 C 0.00 0.00 0.00 0.39 -0.14 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.37 -0.14 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.36 -0.13 53 0 69 0
29SEP27 5.00 C 0.42 0.42 0.35 0.34 -0.12 53 4 85 0
29SEP27 5.25 C 0.38 0.38 0.32 0.30 -0.11 53 2 10 0
29SEP27 5.50 C 0.00 0.00 0.00 0.26 -0.10 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.23 -0.09 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.20 -0.08 53 0 226 0
29SEP27 6.25 C 0.00 0.00 0.00 0.17 -0.08 53 0 150 0
29SEP27 6.50 C 0.00 0.00 0.00 0.15 -0.07 53 0 750 0
TOTAL CALL 1,168 80,455 +611
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.10 P 0.01 0.01 0.01 0.02 +0.01 74 150 150 +150
29OCT26 3.20 P 0.02 0.02 0.02 0.03 +0.02 69 23 63 0
29OCT26 3.30 P 0.03 0.06 0.03 0.05 +0.04 67 205 272 +150
29OCT26 3.40 P 0.06 0.10 0.06 0.08 +0.07 65 207 177 +42
29OCT26 3.50 P 0.05 0.12 0.05 0.12 +0.10 62 128 133 +16
29OCT26 3.60 P 0.15 0.15 0.15 0.18 +0.14 63 30 92 0
29OCT26 3.70 P 0.15 0.22 0.09 0.25 +0.19 64 33 197 -18
29OCT26 3.80 P 0.22 0.36 0.22 0.34 +0.24 71 15 172 0
29OCT26 3.90 P 0.26 0.26 0.26 0.42 +0.26 67 132 204 -93
29OCT26 4.00 P 0.00 0.00 0.00 0.52 +0.30 78 0 485 0
29OCT26 4.10 P 0.55 0.64 0.55 0.62 +0.31 88 111 286 -11
29OCT26 4.20 P 0.56 0.69 0.56 0.72 +0.34 98 16 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.81 +0.31 93 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.93 +0.35 127 150 333 -150
29OCT26 4.50 P 0.96 0.96 0.96 1.03 +0.35 136 1 43 -42
29OCT26 4.60 P 0.00 0.00 0.00 1.10 +0.32 0 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 1.20 +0.32 0 0 23 0
29OCT26 4.80 P 0.00 0.00 0.00 1.30 +0.32 0 0 2 0
29OCT26 4.90 P 0.00 0.00 0.00 1.40 +0.32 0 0 91 0
29OCT26 5.00 P 1.54 1.54 1.54 1.54 +0.36 187 1 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.78 +0.34 192 0 74 0
29OCT26 5.50 P 0.00 0.00 0.00 2.00 +0.32 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 2.25 +0.32 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.75 +0.32 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.00 +0.32 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.25 +0.32 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.50 +0.32 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.75 +0.32 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.00 +0.32 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
27NOV26 3.00 P 0.05 0.05 0.05 0.06 +0.04 56 30 30 +30
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.05 55 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 +0.07 55 0 100 0
27NOV26 3.30 P 0.12 0.12 0.12 0.15 +0.09 56 94 185 +94
27NOV26 3.40 P 0.00 0.00 0.00 0.19 +0.11 55 0 61 0
27NOV26 3.50 P 0.25 0.25 0.25 0.24 +0.14 56 3 43 +3
27NOV26 3.60 P 0.22 0.22 0.22 0.30 +0.16 56 30 53 -24
27NOV26 3.70 P 0.29 0.29 0.29 0.36 +0.18 56 35 56 -35
27NOV26 3.80 P 0.00 0.00 0.00 0.43 +0.19 56 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 +0.22 56 0 6 0
27NOV26 4.00 P 0.50 0.50 0.50 0.59 +0.25 59 5 480 +5
27NOV26 4.10 P 0.00 0.00 0.00 0.68 +0.27 62 0 46 0
27NOV26 4.20 P 0.70 0.70 0.70 0.76 +0.28 61 28 126 +28
27NOV26 4.30 P 0.76 0.78 0.76 0.85 +0.27 62 37 333 +20
27NOV26 4.40 P 0.00 0.00 0.00 0.93 +0.29 59 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 1.03 +0.31 63 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 1.14 +0.33 71 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 1.21 +0.31 59 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 1.30 +0.31 0 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 1.40 +0.31 0 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.54 +0.36 86 0 4,965 0
27NOV26 5.25 P 0.00 0.00 0.00 1.78 +0.34 89 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 2.00 +0.32 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.29 +0.36 109 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.75 +0.32 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.00 +0.32 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.25 +0.32 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.50 +0.32 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.75 +0.32 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 4.00 +0.32 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.03 55 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.04 55 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.05 55 0 101 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.07 55 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.07 53 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.10 54 0 21 0
30DEC26 3.30 P 0.23 0.23 0.23 0.22 +0.11 53 1 179 +1
30DEC26 3.40 P 0.00 0.00 0.00 0.27 +0.13 54 0 119 0
30DEC26 3.50 P 0.30 0.30 0.30 0.32 +0.14 54 1 539 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.15 53 0 315 0
30DEC26 3.70 P 0.41 0.46 0.38 0.43 +0.17 53 632 653 +264
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.19 54 0 111 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.22 57 0 244 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.23 57 0 935 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.25 58 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.25 58 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.27 60 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.29 59 150 186 +150
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.29 61 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.29 62 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 +0.33 64 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 +0.33 65 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 +0.32 68 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 +0.35 70 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.81 +0.36 77 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 +0.30 63 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 2.29 +0.33 82 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 2.51 +0.31 72 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.75 +0.31 0 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 3.04 +0.36 96 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 3.25 +0.32 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.54 +0.36 104 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.79 +0.36 108 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 4.00 +0.32 0 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.55 +0.37 123 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.79 +0.36 123 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.25 +0.32 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.54 +0.36 132 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.79 +0.36 135 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.05 +0.37 143 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.29 +0.36 141 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.54 +0.36 143 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.00 +0.32 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.54 +0.36 153 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.04 +0.36 158 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.54 +0.36 162 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.04 +0.36 167 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.54 +0.36 171 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.04 +0.36 175 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.13 +0.07 54 0 33 0
28JAN27 3.00 P 0.00 0.00 0.00 0.15 +0.07 52 0 1 0
28JAN27 3.10 P 0.18 0.18 0.18 0.19 +0.09 53 13 14 +13
28JAN27 3.20 P 0.00 0.00 0.00 0.22 +0.09 52 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.27 +0.11 53 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.32 +0.13 53 0 30 0
28JAN27 3.50 P 0.31 0.31 0.31 0.37 +0.14 53 2 2 +2
28JAN27 3.60 P 0.00 0.00 0.00 0.43 +0.15 53 0 0 0
28JAN27 3.70 P 0.37 0.37 0.37 0.48 +0.16 52 31 61 +31
28JAN27 3.80 P 0.00 0.00 0.00 0.55 +0.17 53 0 23 0
28JAN27 3.90 P 0.00 0.00 0.00 0.62 +0.19 53 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.71 +0.22 56 0 30 0
28JAN27 4.10 P 0.00 0.00 0.00 0.78 +0.22 55 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.86 +0.25 56 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.92 +0.24 53 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 1.00 +0.23 53 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.08 +0.25 52 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.17 +0.27 53 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.27 +0.29 55 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.36 +0.29 56 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 1.46 +0.28 58 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.56 +0.32 60 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.81 +0.35 66 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.05 52 0 57 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 +0.06 52 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.07 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.08 53 0 15 0
30MAR27 3.10 P 0.27 0.27 0.27 0.27 +0.09 53 31 68 +31
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.10 52 0 29 0
30MAR27 3.30 P 0.35 0.35 0.35 0.36 +0.11 53 5 35 +5
30MAR27 3.40 P 0.00 0.00 0.00 0.41 +0.12 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 +0.13 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.15 54 0 2 0
30MAR27 3.70 P 0.47 0.47 0.47 0.59 +0.16 54 30 45 +30
30MAR27 3.80 P 0.00 0.00 0.00 0.66 +0.17 54 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.18 55 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.16 52 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.16 52 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.18 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.18 52 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 +0.24 56 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.19 52 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.24 57 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 +0.21 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.25 58 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 +0.25 53 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.25 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.81 +0.24 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 2.03 +0.24 52 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 2.29 +0.32 58 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 +0.28 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.79 +0.30 65 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 3.04 +0.31 68 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 3.27 +0.30 66 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.54 +0.36 74 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.79 +0.36 77 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 4.00 +0.32 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.25 +0.32 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.55 +0.37 87 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.79 +0.36 87 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.00 +0.32 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.25 +0.32 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.54 +0.36 94 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.79 +0.36 96 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.05 +0.37 101 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.29 +0.36 100 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.54 +0.36 102 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.00 +0.32 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.54 +0.36 109 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 +0.06 53 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 +0.08 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 +0.07 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.32 +0.08 52 0 0 0
29JUN27 3.10 P 0.32 0.32 0.32 0.37 +0.10 53 2 55 -2
29JUN27 3.20 P 0.00 0.00 0.00 0.41 +0.10 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.11 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.12 53 0 15 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 +0.12 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 +0.14 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 +0.15 53 0 0 0
29JUN27 3.80 P 0.75 0.75 0.72 0.76 +0.15 53 3 33 +1
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.16 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 +0.17 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.18 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 +0.18 53 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.19 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 +0.20 55 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.20 55 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 1.36 +0.25 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.40 +0.18 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.52 +0.22 56 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 +0.18 52 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.69 +0.23 56 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 +0.25 57 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 2.08 +0.26 52 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 2.31 +0.22 52 0 0 0
29JUN27 6.00 P 2.46 2.46 2.46 2.58 +0.27 58 2 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.79 +0.30 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.04 +0.31 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 3.27 +0.30 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.54 +0.35 63 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.79 +0.36 65 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 4.00 +0.32 0 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 4.25 +0.32 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.55 +0.37 73 0 20 0
29SEP27 2.90 P 0.33 0.36 0.33 0.36 +0.07 53 3 3 +3
29SEP27 3.00 P 0.34 0.34 0.34 0.41 +0.09 53 2 5 +2
29SEP27 3.10 P 0.00 0.00 0.00 0.46 +0.12 54 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.51 +0.11 54 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.56 +0.11 53 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.62 +0.13 54 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.67 +0.13 54 0 30 0
29SEP27 3.60 P 0.00 0.00 0.00 0.73 +0.13 53 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.80 +0.15 54 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.86 +0.15 54 0 3 0
29SEP27 3.90 P 0.00 0.00 0.00 0.93 +0.16 55 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 1.00 +0.17 55 0 60 0
29SEP27 4.10 P 0.00 0.00 0.00 1.07 +0.18 55 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 1.14 +0.18 55 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.22 +0.19 56 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.29 +0.20 55 0 0 0
29SEP27 4.50 P 1.23 1.23 1.23 1.37 +0.20 56 4 4 +4
29SEP27 4.60 P 0.00 0.00 0.00 1.45 +0.24 56 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.53 +0.22 56 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.56 +0.20 53 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.64 +0.18 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.77 +0.23 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.93 +0.19 53 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 2.14 +0.19 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.36 +0.21 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.59 +0.26 53 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.81 +0.27 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.12 +0.31 62 0 40 0
TOTAL PUT 2,376 28,016 +700
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 25.09 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.61 -0.01 11 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.12 -0.02 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.64 -0.01 8 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.15 -0.02 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.67 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.19 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.71 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.28 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.08 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.42 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.11 -0.01 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 7 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.38 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.31 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.600
29OCT26 57.50 C 0.00 0.00 0.00 24.27 -7.37 132 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.64 -7.50 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.14 -7.50 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.65 -7.50 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.16 -7.49 58 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.72 -7.43 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.36 -7.30 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.16 -7.02 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 5.20 -6.54 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.50 -5.88 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.23 -4.96 58 0 100 0
29OCT26 85.00 C 0.00 0.00 0.00 1.35 -3.89 58 0 0 0
29OCT26 87.50 C 2.00 2.00 0.75 0.78 -2.72 59 62 78 +44
29OCT26 90.00 C 1.20 1.20 0.37 0.43 -1.83 60 18 56 +5
29OCT26 92.50 C 1.00 1.00 0.66 0.21 -1.16 59 32 106 +30
29OCT26 95.00 C 0.45 0.45 0.27 0.10 -0.72 60 6 116 +2
29OCT26 97.50 C 0.09 0.09 0.09 0.05 -0.39 61 1 97 0
29OCT26 100.00 C 0.13 0.13 0.13 0.02 -0.20 60 1 363 -1
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.09 62 0 67 0
29OCT26 105.00 C 0.03 0.03 0.03 0.01 -0.04 67 7 67 -7
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 95 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 108 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 97 0
29OCT26 115.00 C 0.02 0.02 0.02 0.01 0.00 89 20 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 108 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 19.74 -7.32 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.52 -7.11 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.68 -7.14 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.08 -6.40 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.17 -6.41 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.43 -5.90 54 0 0 0
27NOV26 77.50 C 7.22 7.22 7.22 7.84 -5.41 54 15 15 +15
27NOV26 80.00 C 0.00 0.00 0.00 6.35 -5.05 53 0 0 0
27NOV26 82.50 C 5.05 5.05 5.05 5.22 -4.45 53 51 65 +50
27NOV26 85.00 C 4.26 4.26 4.26 4.11 -4.01 53 1 16 +1
27NOV26 87.50 C 4.74 4.74 3.15 3.27 -3.30 53 151 181 +149
27NOV26 90.00 C 2.45 2.45 2.40 2.57 -2.95 53 4 31 0
27NOV26 92.50 C 3.01 3.01 2.77 2.00 -2.35 53 16 48 +16
27NOV26 95.00 C 1.70 1.70 1.52 1.56 -2.07 54 3 41 +3
27NOV26 97.50 C 2.09 2.09 2.09 1.21 -1.56 54 4 287 -4
27NOV26 100.00 C 1.40 1.40 1.40 0.94 -1.27 54 2 141 +2
27NOV26 102.50 C 0.00 0.00 0.00 0.71 -1.04 54 0 108 0
27NOV26 105.00 C 0.00 0.00 0.00 0.52 -0.84 54 0 60 0
27NOV26 107.50 C 0.00 0.00 0.00 0.39 -0.67 54 0 16 0
27NOV26 110.00 C 0.56 0.56 0.56 0.28 -0.53 54 1 38 0
27NOV26 112.50 C 0.00 0.00 0.00 0.21 -0.40 54 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 0.15 -0.30 54 0 22 0
27NOV26 117.50 C 0.00 0.00 0.00 0.11 -0.23 54 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.08 -0.17 55 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 0.06 -0.12 55 0 41 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 -0.09 54 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 -0.07 55 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 31.98 -7.62 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.36 -7.81 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.54 -7.19 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.38 -7.98 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.42 -7.52 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.48 -7.10 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.31 -6.90 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.29 -6.62 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.31 -6.42 50 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 12.70 -5.92 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.98 -5.67 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.53 -5.16 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.18 -4.85 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.00 -4.45 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.94 -3.76 50 0 192 0
30DEC26 87.50 C 0.00 0.00 0.00 5.10 -3.38 51 0 18 0
30DEC26 90.00 C 5.77 5.77 5.77 4.32 -2.99 51 15 59 +15
30DEC26 92.50 C 5.89 5.89 5.89 3.62 -2.76 51 15 56 +15
30DEC26 95.00 C 0.00 0.00 0.00 3.11 -2.24 52 0 92 0
30DEC26 97.50 C 2.51 2.52 2.51 2.61 -1.94 52 82 160 +82
30DEC26 100.00 C 2.49 2.49 2.49 2.14 -1.89 51 10 1,293 +10
30DEC26 102.50 C 0.00 0.00 0.00 1.77 -1.62 51 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 1.46 -1.43 52 0 115 0
30DEC26 107.50 C 0.00 0.00 0.00 1.20 -1.22 52 0 192 0
30DEC26 110.00 C 0.00 0.00 0.00 0.98 -0.97 51 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 0.80 -0.82 51 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 0.65 -0.69 51 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 -0.57 52 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 0.43 -0.48 52 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 0.35 -0.39 52 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 0.29 -0.32 52 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.23 -0.26 52 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.18 -0.22 52 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.15 -0.18 52 0 18 0
28JAN27 65.00 C 0.00 0.00 0.00 18.94 -6.87 49 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.46 -6.20 52 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 15.60 -5.96 51 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 13.55 -6.02 48 0 0 0
28JAN27 75.00 C 13.00 13.00 13.00 12.36 -5.34 51 1 1 +1
28JAN27 77.50 C 0.00 0.00 0.00 10.81 -5.32 50 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 9.55 -4.82 50 0 0 0
28JAN27 82.50 C 8.80 8.80 8.80 8.37 -4.50 50 8 8 +8
28JAN27 85.00 C 0.00 0.00 0.00 7.38 -3.90 50 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 6.47 -3.56 50 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 5.70 -3.29 51 0 19 0
28JAN27 92.50 C 0.00 0.00 0.00 4.99 -2.98 51 0 28 0
28JAN27 95.00 C 6.28 6.28 6.28 4.34 -2.72 51 1 47 +1
28JAN27 97.50 C 0.00 0.00 0.00 3.79 -2.46 51 0 20 0
28JAN27 100.00 C 0.00 0.00 0.00 3.31 -2.22 51 0 35 0
28JAN27 102.50 C 0.00 0.00 0.00 2.84 -2.03 51 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 2.44 -1.80 51 0 21 0
28JAN27 107.50 C 0.00 0.00 0.00 2.09 -1.60 51 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 1.79 -1.31 51 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 1.53 -1.15 51 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 1.30 -1.02 51 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 1.11 -0.89 51 0 0 0
28JAN27 120.00 C 1.15 1.15 1.15 0.94 -0.78 51 1 1 +1
28JAN27 122.50 C 0.00 0.00 0.00 0.78 -0.69 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.98 -7.47 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.03 -7.12 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.36 -7.49 48 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 26.25 -7.36 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.49 -6.90 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.68 -6.61 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.80 -6.46 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.84 -6.45 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.24 -6.11 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.70 -5.88 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.47 -5.58 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.25 -4.97 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.04 -4.84 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 10.91 -4.40 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.89 -4.14 50 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 8.97 -3.82 50 0 34 0
30MAR27 90.00 C 0.00 0.00 0.00 8.14 -3.60 50 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 7.37 -3.35 51 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 6.68 -3.12 51 0 11 0
30MAR27 97.50 C 0.00 0.00 0.00 6.06 -2.91 51 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.51 -2.68 51 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 4.94 -2.55 51 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 4.44 -2.36 51 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.98 -2.17 51 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 3.56 -2.00 51 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 3.19 -1.69 51 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.85 -1.55 51 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 2.55 -1.42 51 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 2.28 -1.29 51 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.04 -1.18 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.82 -1.07 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.62 -0.98 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.45 -0.89 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 1.29 -0.81 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.21 -7.41 51 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 32.27 -7.17 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.02 -7.29 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.20 -7.04 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.41 -6.86 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.88 -6.45 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.98 -6.48 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.42 -6.25 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.95 -6.00 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.55 -5.94 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.25 -5.65 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.02 -5.42 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.15 -4.73 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.18 -4.56 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 13.19 -4.35 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 12.27 -4.10 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.42 -3.77 51 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 10.62 -3.68 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.89 -3.48 52 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 9.21 -3.27 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 8.59 -3.01 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 7.95 -2.88 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.36 -2.86 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.81 -2.74 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.30 -2.58 52 0 315 0
29JUN27 112.50 C 0.00 0.00 0.00 5.83 -2.44 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.40 -2.29 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 4.99 -2.16 52 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 4.62 -2.03 52 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 4.27 -1.91 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.95 -1.79 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.65 -1.69 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.38 -1.58 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 3.13 -1.48 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 25.43 -6.11 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 23.74 -6.14 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.35 -5.97 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 21.05 -5.94 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 20.02 -5.54 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 18.94 -5.20 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.83 -5.02 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.82 -4.79 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.83 -4.39 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.94 -4.20 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.09 -4.02 52 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.26 -3.88 52 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.55 -3.68 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.91 -3.46 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.18 -3.39 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.57 -3.24 52 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 9.95 -3.14 52 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 9.36 -3.07 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.80 -2.90 52 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 8.28 -2.83 52 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 7.79 -2.70 52 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 7.33 -2.57 52 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 6.89 -2.46 52 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 6.49 -2.34 52 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.10 -2.24 52 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 5.75 -2.12 52 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.41 -2.03 52 0 10 0
TOTAL CALL 528 8,732 +438
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 65.00 P 0.04 0.04 0.04 0.01 0.00 64 2 16 -2
29OCT26 67.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.08 +0.07 60 0 40 0
29OCT26 72.50 P 0.00 0.00 0.00 0.22 +0.21 60 0 72 0
29OCT26 75.00 P 0.24 0.68 0.24 0.52 +0.49 60 48 145 -2
29OCT26 77.50 P 0.39 1.24 0.39 1.08 +0.99 60 74 222 +9
29OCT26 80.00 P 0.38 2.16 0.38 1.98 +1.75 61 18 363 +17
29OCT26 82.50 P 1.90 3.29 1.90 3.25 +2.71 61 34 224 -30
29OCT26 85.00 P 1.26 4.99 1.23 4.75 +3.64 59 14 125 -3
29OCT26 87.50 P 2.15 7.25 2.15 6.64 +4.67 59 90 217 -30
29OCT26 90.00 P 9.50 9.50 9.30 8.77 +5.50 59 3 108 0
29OCT26 92.50 P 8.00 11.60 8.00 11.40 +6.64 76 3 366 -3
29OCT26 95.00 P 0.00 0.00 0.00 13.79 +6.94 82 0 199 0
29OCT26 97.50 P 0.00 0.00 0.00 16.39 +7.62 97 0 31 0
29OCT26 100.00 P 18.00 18.00 18.00 18.74 +7.34 99 1 53 -1
29OCT26 102.50 P 0.00 0.00 0.00 21.27 +7.41 109 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 24.10 +8.19 136 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 26.43 +7.48 136 0 0 -7
29OCT26 110.00 P 0.00 0.00 0.00 28.96 +7.86 146 0 0 -1
29OCT26 112.50 P 0.00 0.00 0.00 31.15 +7.55 133 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.86 +7.79 156 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.06 +7.49 137 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.45 +7.36 126 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.73 +8.16 200 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.07 +8.01 198 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.28 +7.71 185 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.05 +7.97 211 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.54 +7.95 217 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.31 +0.25 54 0 39 0
27NOV26 65.00 P 0.00 0.00 0.00 0.53 +0.41 54 0 20 0
27NOV26 67.50 P 0.92 0.92 0.92 0.85 +0.62 54 1 62 +1
27NOV26 70.00 P 1.41 1.41 1.41 1.30 +0.91 54 15 86 +15
27NOV26 72.50 P 1.85 1.85 1.85 1.91 +1.27 55 1 44 +1
27NOV26 75.00 P 2.73 2.73 2.67 2.63 +1.64 54 2 21 +1
27NOV26 77.50 P 2.85 3.65 2.85 3.55 +2.07 54 38 95 +6
27NOV26 80.00 P 2.99 4.65 2.99 4.65 +2.54 54 93 220 +90
27NOV26 82.50 P 3.56 4.20 3.56 5.98 +3.12 54 51 153 +30
27NOV26 85.00 P 5.48 5.48 5.48 7.48 +3.79 55 1 101 -1
27NOV26 87.50 P 5.34 6.58 5.34 9.02 +4.23 54 2 348 -1
27NOV26 90.00 P 0.00 0.00 0.00 10.80 +4.71 54 0 272 0
27NOV26 92.50 P 0.00 0.00 0.00 12.73 +5.09 54 0 231 0
27NOV26 95.00 P 13.16 13.16 13.16 14.75 +5.54 54 1 31 -1
27NOV26 97.50 P 0.00 0.00 0.00 16.82 +5.83 53 0 141 0
27NOV26 100.00 P 0.00 0.00 0.00 19.43 +6.54 60 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 21.58 +6.66 58 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 24.16 +7.07 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 26.43 +7.14 63 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 28.96 +7.41 68 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 31.15 +6.96 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 33.86 +7.29 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 36.06 +7.10 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 38.70 +7.36 75 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 41.73 +8.16 92 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.07 +8.01 91 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.28 +7.71 87 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.05 +7.97 97 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.54 +7.95 100 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 36 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.10 52 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.18 52 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.28 52 0 17 0
30DEC26 60.00 P 0.60 0.60 0.60 0.59 +0.39 51 2 19 0
30DEC26 62.50 P 0.72 0.72 0.72 0.89 +0.57 52 1 5 0
30DEC26 65.00 P 1.29 1.52 1.27 1.31 +0.82 52 22 47 +14
30DEC26 67.50 P 1.68 1.68 1.68 1.84 +1.10 52 5 48 +5
30DEC26 70.00 P 1.69 2.07 1.69 2.50 +1.40 52 4 76 +4
30DEC26 72.50 P 0.00 0.00 0.00 3.26 +1.73 52 0 103 0
30DEC26 75.00 P 0.00 0.00 0.00 4.12 +2.05 52 0 34 0
30DEC26 77.50 P 0.00 0.00 0.00 5.14 +2.39 52 0 306 0
30DEC26 80.00 P 5.44 6.52 5.44 6.30 +2.81 51 32 230 0
30DEC26 82.50 P 6.63 6.63 6.63 7.79 +3.39 53 15 110 0
30DEC26 85.00 P 7.04 9.17 7.04 9.12 +3.67 52 2 136 0
30DEC26 87.50 P 0.00 0.00 0.00 10.66 +4.03 52 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 12.42 +4.29 52 0 776 0
30DEC26 92.50 P 14.60 14.60 14.60 13.96 +4.56 50 2 29 -2
30DEC26 95.00 P 0.00 0.00 0.00 16.22 +5.31 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 18.24 +5.64 53 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 20.22 +5.80 53 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 22.41 +6.10 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.74 +6.44 55 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 26.98 +6.65 55 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 29.14 +6.63 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.94 +7.19 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.35 +7.39 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.74 +7.48 64 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 38.70 +7.12 57 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.73 +7.81 69 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.07 +7.81 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.28 +7.66 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.05 +7.97 73 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.54 +7.95 75 0 2 -1
28JAN27 65.00 P 1.90 1.93 1.90 2.04 +1.06 51 8 8 +8
28JAN27 67.50 P 0.00 0.00 0.00 2.68 +1.32 51 0 0 0
28JAN27 70.00 P 1.95 1.95 1.95 3.41 +1.58 51 10 12 +10
28JAN27 72.50 P 0.00 0.00 0.00 4.22 +1.85 51 0 17 0
28JAN27 75.00 P 0.00 0.00 0.00 5.17 +2.11 51 0 10 0
28JAN27 77.50 P 0.00 0.00 0.00 6.25 +2.46 51 0 16 0
28JAN27 80.00 P 6.05 6.61 6.05 7.47 +2.83 51 16 76 +16
28JAN27 82.50 P 6.51 8.75 6.51 8.82 +3.19 51 61 46 +44
28JAN27 85.00 P 0.00 0.00 0.00 10.29 +3.57 51 0 15 0
28JAN27 87.50 P 8.23 10.26 8.23 11.73 +3.79 50 23 73 +23
28JAN27 90.00 P 0.00 0.00 0.00 13.54 +4.24 51 0 32 0
28JAN27 92.50 P 0.00 0.00 0.00 15.43 +4.62 52 0 30 0
28JAN27 95.00 P 0.00 0.00 0.00 17.22 +5.03 52 0 71 0
28JAN27 97.50 P 0.00 0.00 0.00 19.17 +5.29 52 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 21.19 +5.57 53 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 23.30 +5.78 53 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 25.70 +6.30 55 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 27.82 +6.45 55 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 30.00 +6.55 56 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 32.54 +6.98 59 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 34.55 +6.64 56 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 36.88 +6.80 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 39.17 +6.84 57 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 41.73 +7.14 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.64 +0.33 51 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.91 +0.45 51 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 1.24 +0.60 51 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 +0.77 51 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 2.17 +0.95 51 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.74 +1.10 51 0 4 0
30MAR27 65.00 P 3.44 3.44 3.44 3.47 +1.37 51 1 17 +1
30MAR27 67.50 P 0.00 0.00 0.00 4.20 +1.54 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.04 +1.75 51 0 7 0
30MAR27 72.50 P 6.15 6.15 6.15 5.98 +1.98 50 5 43 0
30MAR27 75.00 P 0.00 0.00 0.00 7.03 +2.26 50 0 139 0
30MAR27 77.50 P 6.30 6.30 6.30 8.20 +2.57 50 2 65 +2
30MAR27 80.00 P 7.24 8.61 7.24 9.46 +2.86 50 2 186 0
30MAR27 82.50 P 0.00 0.00 0.00 11.01 +3.32 51 0 35 0
30MAR27 85.00 P 10.30 10.30 10.30 12.58 +3.70 52 3 6 +3
30MAR27 87.50 P 0.00 0.00 0.00 14.07 +3.91 52 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.78 +4.25 52 0 21 0
30MAR27 92.50 P 0.00 0.00 0.00 17.52 +4.47 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.36 +4.94 53 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 21.24 +5.21 53 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 22.86 +5.07 52 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 24.85 +5.28 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.87 +5.45 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.29 +5.96 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.27 +6.00 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 33.45 +6.18 54 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 35.73 +6.41 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.86 +6.49 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.21 +6.69 55 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 42.49 +6.82 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.82 +7.00 56 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.18 +7.15 57 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.36 +6.85 56 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 51.67 +6.91 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.54 +0.62 51 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.98 +0.75 51 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 2.52 +0.93 51 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 3.10 +1.03 52 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 3.82 +1.23 52 0 17 0
29JUN27 62.50 P 0.00 0.00 0.00 4.57 +1.40 52 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 5.28 +1.45 51 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.16 +1.66 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.14 +1.90 51 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.20 +2.14 50 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.35 +2.38 51 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 10.59 +2.61 50 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 11.90 +2.87 50 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 13.44 +3.21 51 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 14.92 +3.41 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 16.74 +4.08 52 0 5 0
29JUN27 90.00 P 0.00 0.00 0.00 17.90 +3.71 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.75 +4.07 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.65 +4.56 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 23.30 +4.61 52 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.04 +4.68 51 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 27.05 +4.95 52 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 29.10 +5.20 52 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 31.03 +5.32 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.11 +5.48 53 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.10 +5.54 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.19 +5.68 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 39.19 +5.70 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.68 +6.37 54 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.52 +5.93 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.71 +6.04 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.30 +6.52 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.55 +6.62 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.80 +6.70 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.89 +1.65 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.84 +1.83 51 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.96 +2.10 51 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 10.08 +2.29 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.23 +2.44 51 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.54 +2.71 51 0 0 0
29SEP27 80.00 P 13.63 13.63 13.63 14.01 +3.01 51 2 2 +2
29SEP27 82.50 P 0.00 0.00 0.00 15.32 +3.08 51 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.81 +3.28 51 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 18.38 +3.47 51 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 20.06 +3.69 51 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 22.23 +4.37 53 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.50 +4.06 51 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 25.24 +4.19 51 0 0 0
29SEP27 100.00 P 25.60 25.60 25.60 27.01 +4.54 52 2 2 +2
29SEP27 102.50 P 0.00 0.00 0.00 29.51 +5.30 54 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 30.64 +4.67 51 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 32.57 +4.84 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.85 +5.25 53 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 36.68 +5.20 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.94 +5.52 53 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.78 +5.42 52 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.89 +5.61 52 0 3 0
29SEP27 122.50 P 0.00 0.00 0.00 45.23 +5.90 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.37 +6.01 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.54 +6.12 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.72 +6.22 53 0 0 0
TOTAL PUT 712 11,424 +219
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$ 98.300
23OCT26 83.00 C 0.00 0.00 0.00 15.31 - 110 0 0 -
23OCT26 84.00 C 0.00 0.00 0.00 14.31 -4.97 103 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 13.31 -4.94 95 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 12.31 -4.41 88 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 11.31 -4.41 81 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 10.31 -4.41 73 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 9.31 -4.41 66 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 8.31 -4.41 59 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 7.31 -4.41 52 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 6.31 -4.41 45 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 5.31 -4.41 38 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 4.32 -4.40 40 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 3.35 -4.37 39 0 0 0
23OCT26 96.00 C 3.38 3.38 2.68 2.37 -4.35 32 45 30 +30
23OCT26 97.00 C 0.00 0.00 0.00 1.59 -4.14 37 0 0 0
23OCT26 98.00 C 0.94 0.94 0.74 0.96 -3.79 38 22 16 +16
23OCT26 99.00 C 0.65 0.65 0.53 0.52 -3.38 39 15 9 +9
23OCT26 100.00 C 0.53 0.53 0.22 0.24 -2.76 39 76 65 +65
23OCT26 101.00 C 0.52 0.52 0.33 0.11 -2.06 41 136 136 +136
23OCT26 102.00 C 0.27 0.27 0.27 0.04 -1.44 41 33 33 +33
23OCT26 103.00 C 0.00 0.00 0.00 0.02 -0.91 44 0 31 0
23OCT26 104.00 C 0.00 0.00 0.00 0.01 -0.53 47 0 45 0
23OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.28 54 0 171 0
23OCT26 106.00 C 0.04 0.04 0.04 0.01 -0.13 60 29 169 -29
23OCT26 107.00 C 0.00 0.00 0.00 0.01 -0.06 67 0 53 0
23OCT26 108.00 C 0.01 0.01 0.01 0.01 -0.02 74 7 50 -7
23OCT26 109.00 C 0.01 0.01 0.01 0.01 0.00 80 1 101 0
23OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 77 0
23OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
23OCT26 112.00 C 0.02 0.02 0.02 0.01 0.00 98 5 28 -5
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 104 0 43 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 153 0 22 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 57.33 -5.08 203 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 56.33 -5.08 195 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 55.33 -5.08 187 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 54.33 -4.91 179 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 53.33 -5.08 171 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 52.33 -4.91 162 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 51.33 -5.07 151 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 50.33 -5.07 134 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 49.33 -5.08 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 48.33 -4.76 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 45.83 -5.09 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 43.33 -5.09 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 40.84 -5.08 127 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.34 -5.07 113 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.84 -5.09 98 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.34 -5.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.84 -5.09 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.34 -5.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.85 -5.07 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.35 -4.92 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.85 -5.09 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.35 -5.09 42 0 110 0
29OCT26 82.50 C 0.00 0.00 0.00 15.85 -4.96 0 0 80 0
29OCT26 85.00 C 0.00 0.00 0.00 13.36 -4.89 40 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.87 -4.39 36 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 8.44 -4.33 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 6.13 -4.15 36 0 0 0
29OCT26 95.00 C 5.03 5.03 3.84 3.97 -3.86 34 106 76 +61
29OCT26 97.50 C 3.35 3.35 2.50 2.39 -3.12 35 52 49 +23
29OCT26 100.00 C 1.90 1.90 1.02 1.27 -2.33 36 753 1,776 +369
29OCT26 102.50 C 0.82 0.82 0.42 0.59 -1.40 36 191 483 +72
29OCT26 105.00 C 0.25 0.25 0.21 0.24 -0.70 36 203 851 +110
29OCT26 107.50 C 0.12 0.12 0.11 0.09 -0.29 37 124 1,027 +50
29OCT26 110.00 C 0.09 0.09 0.08 0.03 -0.10 37 142 3,634 -6
29OCT26 112.50 C 0.07 0.07 0.04 0.01 -0.03 38 24 1,321 -16
29OCT26 115.00 C 0.04 0.04 0.04 0.01 0.00 43 14 3,293 -14
29OCT26 117.50 C 0.04 0.04 0.04 0.01 0.00 48 22 3,294 +17
29OCT26 120.00 C 0.03 0.05 0.03 0.01 0.00 54 4 1,634 -2
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 680 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 287 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 285 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 899 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 369 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 78 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 116 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 129 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 136 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 145 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 148 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 156 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 15.36 - 36 0 0 -
30OCT26 84.00 C 0.00 0.00 0.00 14.36 -4.97 31 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 13.37 -4.93 39 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 12.37 -4.40 35 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 11.38 -4.39 36 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 10.40 -4.37 36 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 9.43 -4.34 36 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 8.47 -4.31 36 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 7.54 -4.24 36 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 6.63 -4.16 36 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 5.77 -4.03 36 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 4.95 -3.88 36 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 4.10 -3.77 34 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 3.39 -3.55 34 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 2.78 -3.25 35 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 2.24 -2.93 35 0 0 0
30OCT26 99.00 C 2.04 2.04 2.04 1.78 -2.69 35 11 11 +11
30OCT26 100.00 C 1.91 1.91 1.43 1.38 -2.35 35 62 62 +62
30OCT26 101.00 C 1.36 1.44 1.06 1.06 -1.98 36 168 122 +122
30OCT26 102.00 C 1.08 1.08 0.84 0.79 -1.64 36 96 81 +81
30OCT26 103.00 C 0.74 0.82 0.55 0.58 -1.32 36 97 62 +62
30OCT26 104.00 C 0.57 0.57 0.52 0.42 -1.03 36 31 31 +31
30OCT26 105.00 C 0.40 0.41 0.35 0.30 -0.78 36 21 79 -1
30OCT26 106.00 C 0.00 0.00 0.00 0.22 -0.57 36 0 38 0
30OCT26 107.00 C 0.00 0.00 0.00 0.15 -0.42 36 0 0 0
30OCT26 108.00 C 0.18 0.18 0.13 0.10 -0.30 36 17 57 +15
30OCT26 109.00 C 0.11 0.11 0.11 0.07 -0.20 37 38 44 +23
30OCT26 110.00 C 0.09 0.09 0.09 0.05 -0.13 37 15 45 +15
30OCT26 111.00 C 0.00 0.00 0.00 0.03 -0.09 37 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
30OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 2 0
30OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 57.43 -5.10 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 56.43 -5.14 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 55.44 -4.97 81 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 54.44 -5.11 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 53.44 -5.10 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 52.45 -5.10 76 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 51.45 -5.11 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 50.45 -5.14 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 49.46 -5.10 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 48.46 -5.10 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 45.97 -5.09 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 43.48 -5.11 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 40.98 -5.12 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 38.49 -5.12 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 36.00 -5.13 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 33.51 -4.92 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 31.02 -5.12 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.34 -5.32 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.88 -5.04 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.47 -5.27 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.06 -5.18 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.77 -4.93 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.45 -4.74 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.23 -4.49 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.13 -3.72 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.18 -3.44 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.35 -3.17 39 0 0 0
27NOV26 95.00 C 7.02 7.02 6.48 6.65 -2.93 38 63 63 +63
27NOV26 97.50 C 6.06 6.06 5.29 5.29 -2.69 38 42 42 +42
27NOV26 100.00 C 4.52 4.52 3.91 4.16 -2.28 38 56 663 -31
27NOV26 102.50 C 3.06 3.09 2.89 3.21 -1.86 39 133 620 -6
27NOV26 105.00 C 2.24 2.32 2.14 2.43 -1.47 39 358 1,058 +320
27NOV26 107.50 C 2.03 2.03 1.66 1.81 -1.14 39 62 799 +26
27NOV26 110.00 C 1.52 1.52 1.22 1.33 -0.86 39 70 649 +67
27NOV26 112.50 C 0.94 0.95 0.86 0.96 -0.63 39 388 1,648 +197
27NOV26 115.00 C 0.78 0.81 0.64 0.68 -0.45 39 737 4,052 +125
27NOV26 117.50 C 0.56 0.56 0.48 0.50 -0.29 40 123 667 -17
27NOV26 120.00 C 0.42 0.43 0.40 0.35 -0.19 40 103 422 +6
27NOV26 122.50 C 0.33 0.33 0.33 0.24 -0.13 40 22 278 0
27NOV26 125.00 C 0.25 0.27 0.25 0.16 -0.08 40 25 278 -16
27NOV26 127.50 C 0.22 0.22 0.22 0.11 -0.05 40 90 309 +90
27NOV26 130.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 552 0
27NOV26 132.50 C 0.15 0.15 0.15 0.05 -0.02 40 28 815 +28
27NOV26 135.00 C 0.13 0.13 0.13 0.03 -0.01 40 33 368 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 899 0
27NOV26 140.00 C 0.10 0.10 0.10 0.01 -0.01 39 2 414 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
27NOV26 145.00 C 0.09 0.09 0.09 0.01 0.00 42 40 140 -40
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 57.55 -5.07 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 56.56 -5.04 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 55.44 -5.19 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 54.57 -5.06 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 53.44 -5.19 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 52.45 -5.19 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 51.45 -5.21 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 50.45 -5.22 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 49.46 -5.22 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.46 -5.24 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.97 -5.25 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.48 -5.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.98 -5.25 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.52 -5.25 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 36.01 -5.29 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.58 -5.28 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.22 -5.17 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.74 -5.20 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.35 -5.16 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.97 -5.10 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.67 -4.89 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.31 -4.78 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.11 -4.57 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.02 -4.31 35 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 13.05 -3.53 35 0 0 0
30DEC26 90.00 C 11.00 11.09 11.00 11.23 -3.27 35 32 303 +28
30DEC26 92.50 C 0.00 0.00 0.00 9.56 -2.99 35 0 32 0
30DEC26 95.00 C 8.79 8.79 7.62 7.99 -2.75 35 315 225 +105
30DEC26 97.50 C 6.49 6.53 6.30 6.65 -2.45 35 89 346 +3
30DEC26 100.00 C 5.58 5.58 5.13 5.47 -2.27 35 67 1,008 -12
30DEC26 102.50 C 4.33 4.34 4.33 4.42 -1.99 34 30 292 -30
30DEC26 105.00 C 3.81 3.81 3.36 3.55 -1.71 34 48 1,224 -14
30DEC26 107.50 C 3.09 3.09 2.66 2.83 -1.45 34 249 1,339 +176
30DEC26 110.00 C 2.20 2.20 2.20 2.26 -1.18 35 2 1,931 +1
30DEC26 112.50 C 1.77 1.78 1.74 1.80 -0.93 35 90 639 -44
30DEC26 115.00 C 1.51 1.51 1.43 1.43 -0.71 35 56 2,285 +7
30DEC26 117.50 C 1.39 1.39 1.10 1.10 -0.56 35 237 1,421 -70
30DEC26 120.00 C 1.01 1.01 0.85 0.85 -0.42 35 295 2,455 +94
30DEC26 122.50 C 0.75 0.78 0.68 0.65 -0.32 35 81 2,300 -34
30DEC26 125.00 C 0.62 0.62 0.55 0.49 -0.24 35 126 4,882 0
30DEC26 127.50 C 0.48 0.48 0.48 0.36 -0.19 35 30 335 -30
30DEC26 130.00 C 0.39 0.39 0.39 0.27 -0.13 35 20 1,841 0
30DEC26 132.50 C 0.34 0.34 0.33 0.20 -0.10 35 86 299 -40
30DEC26 135.00 C 0.30 0.30 0.30 0.15 -0.07 35 55 321 -8
30DEC26 137.50 C 0.26 0.26 0.25 0.11 -0.05 35 45 528 0
30DEC26 140.00 C 0.22 0.22 0.22 0.08 -0.03 35 23 2,339 0
30DEC26 142.50 C 0.20 0.20 0.20 0.06 -0.02 35 28 357 +23
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 198 0
30DEC26 152.50 C 0.15 0.15 0.15 0.01 -0.01 34 40 164 -32
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 57.66 -5.07 55 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 56.66 -5.15 0 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 55.67 -5.15 0 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 54.68 -5.14 0 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 53.69 -5.11 40 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 52.70 -5.11 44 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 51.71 -5.12 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 50.72 -5.11 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 49.52 -5.33 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 48.73 -5.14 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 45.97 -5.43 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 43.48 -5.46 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 41.19 -5.29 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 38.77 -5.14 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 36.34 -5.22 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 33.93 -5.22 36 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 31.53 -5.20 37 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 29.15 -5.16 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 26.79 -5.06 37 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 24.48 -4.89 37 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 22.20 -4.73 36 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 20.00 -4.53 35 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 17.77 -4.44 34 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 15.78 -4.18 34 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 13.90 -3.92 34 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 12.16 -3.17 34 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 10.56 -2.91 34 0 0 0
28JAN27 95.00 C 9.83 9.83 8.97 9.06 -2.70 34 98 83 +83
28JAN27 97.50 C 8.38 8.38 7.47 7.79 -2.39 34 43 43 +43
28JAN27 100.00 C 6.30 6.49 6.30 6.58 -2.34 34 151 102 +102
28JAN27 102.50 C 5.42 5.42 5.26 5.55 -2.05 34 60 45 +30
28JAN27 105.00 C 4.45 4.45 4.45 4.64 -1.80 34 18 73 0
28JAN27 107.50 C 3.63 3.73 3.63 3.87 -1.58 34 40 70 +40
28JAN27 110.00 C 3.28 3.28 3.02 3.20 -1.35 34 36 92 +15
28JAN27 112.50 C 2.55 2.69 2.55 2.65 -1.11 34 60 40 -40
28JAN27 115.00 C 0.00 0.00 0.00 2.17 -0.92 34 0 16 0
28JAN27 117.50 C 1.77 1.77 1.77 1.79 -0.74 34 20 199 -20
28JAN27 120.00 C 0.00 0.00 0.00 1.45 -0.60 34 0 96 0
28JAN27 122.50 C 1.30 1.30 1.30 1.16 -0.49 34 30 85 +30
28JAN27 125.00 C 1.10 1.10 1.07 0.93 -0.39 34 60 1,695 +45
28JAN27 127.50 C 0.88 0.88 0.88 0.74 -0.31 34 30 85 +30
28JAN27 130.00 C 0.79 0.79 0.79 0.58 -0.26 34 30 3,805 +25
28JAN27 132.50 C 0.67 0.67 0.63 0.46 -0.20 34 4 29 +4
28JAN27 135.00 C 0.00 0.00 0.00 0.36 -0.16 34 0 15 0
28JAN27 137.50 C 0.00 0.00 0.00 0.28 -0.12 34 0 25 0
28JAN27 140.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 5 0
28JAN27 152.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
28JAN27 162.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 57.66 -5.27 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 56.66 -5.40 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 55.67 -5.30 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 54.68 -5.43 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 53.69 -5.34 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 52.70 -5.45 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 51.71 -5.45 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 50.72 -5.47 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 49.95 -5.26 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 48.76 -5.39 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 46.37 -5.46 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.19 -5.22 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.59 -5.40 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.21 -5.39 33 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 37.06 -5.15 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.70 -5.15 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.12 -5.30 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.84 -5.14 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.83 -4.75 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.65 -4.59 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.50 -4.45 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.45 -4.28 36 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 19.33 -4.26 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.51 -4.03 34 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 15.79 -3.80 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.18 -3.04 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 12.69 -2.85 34 0 180 0
30MAR27 95.00 C 12.24 12.24 11.18 11.20 -2.75 34 30 60 +23
30MAR27 97.50 C 9.75 9.88 9.75 9.89 -2.59 34 45 725 +45
30MAR27 100.00 C 9.11 9.23 9.11 8.83 -2.63 34 45 455 +30
30MAR27 102.50 C 0.00 0.00 0.00 7.76 -2.30 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 6.81 -2.09 34 0 112 0
30MAR27 107.50 C 5.79 5.79 5.79 5.96 -1.89 34 1 224 +1
30MAR27 110.00 C 0.00 0.00 0.00 5.22 -1.73 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 4.56 -1.53 34 0 182 0
30MAR27 115.00 C 4.06 4.06 4.06 3.98 -1.34 35 1 787 +1
30MAR27 117.50 C 0.00 0.00 0.00 3.48 -1.15 35 0 502 0
30MAR27 120.00 C 3.06 3.06 3.05 3.02 -0.99 35 7 383 -3
30MAR27 122.50 C 2.58 2.58 2.58 2.61 -0.86 35 2 66 0
30MAR27 125.00 C 2.36 2.36 2.22 2.24 -0.75 35 3 1,258 -3
30MAR27 127.50 C 0.00 0.00 0.00 1.92 -0.65 35 0 148 0
30MAR27 130.00 C 1.76 1.76 1.76 1.64 -0.57 35 2 906 0
30MAR27 132.50 C 1.60 1.60 1.60 1.40 -0.49 35 3 124 -3
30MAR27 135.00 C 0.00 0.00 0.00 1.15 -0.46 34 0 153 0
30MAR27 137.50 C 1.20 1.20 1.20 0.98 -0.35 34 50 103 +50
30MAR27 140.00 C 1.07 1.07 1.04 0.86 -0.27 35 55 1,213 +54
30MAR27 142.50 C 0.00 0.00 0.00 0.70 -0.26 34 0 134 0
30MAR27 145.00 C 0.86 0.86 0.86 0.59 -0.22 34 1 59 +1
30MAR27 147.50 C 0.79 0.79 0.76 0.52 -0.19 35 61 280 +60
30MAR27 150.00 C 0.00 0.00 0.00 0.42 -0.16 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.37 -0.13 35 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.31 -0.11 35 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.26 -0.09 35 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 399 0
30MAR27 162.50 C 0.00 0.00 0.00 0.18 -0.07 35 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.15 -0.06 35 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 618 0
30MAR27 182.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 57.66 -5.48 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 56.66 -5.51 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 55.67 -5.53 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 54.68 -5.53 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 53.70 -5.55 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 52.98 -5.29 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 51.76 -5.56 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 50.80 -5.54 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 50.10 -5.26 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.90 -5.51 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 46.76 -5.25 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.39 -5.21 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.04 -5.18 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.69 -5.16 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.34 -5.13 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 35.04 -4.96 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.78 -4.79 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.56 -4.61 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.39 -4.46 40 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 26.28 -4.30 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.27 -4.09 38 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.31 -3.95 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.46 -3.76 37 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 18.38 -3.90 36 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 16.78 -3.66 36 0 18 0
29JUN27 90.00 C 16.29 16.29 16.29 15.26 -3.45 36 1 40 +1
29JUN27 92.50 C 0.00 0.00 0.00 13.88 -2.71 36 0 19 0
29JUN27 95.00 C 13.66 13.66 13.15 12.83 -2.28 37 403 394 +333
29JUN27 97.50 C 12.39 12.39 11.40 11.61 -2.14 36 46 86 +10
29JUN27 100.00 C 0.00 0.00 0.00 10.51 -2.32 36 0 621 0
29JUN27 102.50 C 0.00 0.00 0.00 9.49 -2.15 36 0 117 0
29JUN27 105.00 C 0.00 0.00 0.00 8.56 -1.92 36 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 7.73 -1.77 36 0 80 0
29JUN27 110.00 C 0.00 0.00 0.00 6.96 -1.57 36 0 127 0
29JUN27 112.50 C 6.21 6.21 6.21 6.20 -1.49 36 10 205 -2
29JUN27 115.00 C 0.00 0.00 0.00 5.59 -1.33 36 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 5.00 -1.17 36 0 127 0
29JUN27 120.00 C 4.90 4.90 4.90 4.44 -1.13 36 2 83 -2
29JUN27 122.50 C 4.06 4.06 4.06 4.00 -0.97 36 2 136 -2
29JUN27 125.00 C 3.87 3.87 3.72 3.57 -0.86 36 8 122 -8
29JUN27 127.50 C 3.38 3.38 3.38 3.16 -0.83 36 5 75 -5
29JUN27 130.00 C 0.00 0.00 0.00 2.76 -0.79 36 0 84 0
29JUN27 132.50 C 2.82 2.82 2.82 2.45 -0.70 36 3 4 -3
29JUN27 135.00 C 2.60 2.60 2.40 2.16 -0.67 36 28 36 -6
29JUN27 137.50 C 2.43 2.43 2.43 2.00 -0.52 36 3 22 -3
29JUN27 140.00 C 2.11 2.11 2.09 1.73 -0.49 36 9 24 -2
29JUN27 142.50 C 1.93 1.93 1.93 1.52 -0.47 36 1 51 +1
29JUN27 145.00 C 0.00 0.00 0.00 1.40 -0.37 36 0 25 0
29JUN27 147.50 C 1.60 1.60 1.60 1.25 -0.30 36 1 26 +1
29JUN27 150.00 C 0.00 0.00 0.00 1.10 -0.25 36 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 0.97 -0.27 36 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 0.84 -0.25 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 0.77 -0.19 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 0.68 -0.18 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 0.60 -0.17 36 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.48 -0.10 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.42 -0.10 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.37 -0.09 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.25 -0.07 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.22 -0.06 36 0 58 0
29JUN27 185.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 119 0
29JUN27 187.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 95 0
29SEP27 41.00 C 0.00 0.00 0.00 57.66 -5.48 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 56.66 -5.51 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 55.67 -5.53 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 54.68 -5.54 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 53.70 -5.55 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 52.98 -5.30 32 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 51.78 -5.54 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 50.81 -5.53 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 50.10 -5.28 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 48.91 -5.51 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 46.80 -5.21 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 44.46 -5.17 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 42.14 -5.17 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 39.84 -5.13 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 37.58 -5.05 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 35.37 -4.87 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 33.20 -4.70 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 31.11 -4.52 40 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.08 -4.36 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.11 -4.19 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.24 -4.05 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.44 -3.87 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.70 -3.80 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.11 -3.60 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.25 -3.83 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.92 -3.59 36 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 15.62 -3.40 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.83 -2.83 37 0 2 0
29SEP27 97.50 C 14.00 14.00 13.46 13.46 -2.89 36 40 40 +40
29SEP27 100.00 C 0.00 0.00 0.00 12.62 -2.52 37 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 11.62 -2.41 37 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 10.73 -2.21 37 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 9.84 -2.13 37 0 1 0
29SEP27 110.00 C 8.95 8.95 8.95 9.05 -2.03 37 1 55 0
29SEP27 112.50 C 8.90 8.90 8.90 8.35 -1.80 37 1 168 0
29SEP27 115.00 C 0.00 0.00 0.00 7.64 -1.76 37 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 7.00 -1.70 37 0 7 0
29SEP27 120.00 C 6.60 6.60 6.60 6.46 -1.53 37 20 31 +20
29SEP27 122.50 C 0.00 0.00 0.00 5.92 -1.42 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 5.38 -1.41 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 4.97 -1.28 36 0 2 0
29SEP27 130.00 C 4.75 4.75 4.75 4.57 -1.14 36 3 8 +3
29SEP27 132.50 C 4.34 4.34 4.34 4.17 -1.10 36 4 4 +4
29SEP27 135.00 C 4.21 4.21 4.09 3.79 -1.08 36 9 14 +9
29SEP27 137.50 C 0.00 0.00 0.00 3.50 -0.96 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.21 -0.85 36 0 7 0
29SEP27 142.50 C 3.28 3.28 3.28 2.92 -0.84 36 6 7 +6
29SEP27 145.00 C 3.02 3.02 2.97 2.66 -0.80 36 9 9 0
29SEP27 147.50 C 2.88 2.88 2.88 2.45 -0.72 36 6 10 0
29SEP27 150.00 C 3.29 3.29 3.29 2.25 -0.63 36 4 6 0
29SEP27 152.50 C 0.00 0.00 0.00 1.98 -0.68 36 0 8 0
29SEP27 155.00 C 0.00 0.00 0.00 1.79 -0.66 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.71 -0.54 36 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 1.52 -0.52 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.43 -0.44 36 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 1.29 -0.44 36 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.14 -0.45 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.09 -0.36 36 0 32 0
29SEP27 172.50 C 0.00 0.00 0.00 1.00 -0.31 36 0 34 0
29SEP27 175.00 C 0.00 0.00 0.00 0.90 -0.31 36 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 0.81 -0.31 36 0 33 0
29SEP27 180.00 C 0.00 0.00 0.00 0.75 -0.27 36 0 65 0
29SEP27 182.50 C 0.00 0.00 0.00 0.69 -0.22 36 0 10 0
29SEP27 185.00 C 0.00 0.00 0.00 0.61 -0.21 36 0 21 0
29SEP27 187.50 C 1.00 1.00 1.00 0.57 -0.18 36 2 58 +2
TOTAL CALL 8,592 100,132 +3,350
23OCT26 83.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
23OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 79 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 63 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 10 0
23OCT26 96.00 P 0.25 0.42 0.22 0.14 +0.13 40 78 76 +76
23OCT26 97.00 P 0.43 0.73 0.43 0.34 +0.32 41 42 29 +23
23OCT26 98.00 P 0.32 1.20 0.32 0.71 +0.67 41 8 10 +8
23OCT26 99.00 P 0.00 0.00 0.00 1.26 +1.17 42 0 2 0
23OCT26 100.00 P 1.60 2.60 1.60 2.00 +1.80 44 7 16 +3
23OCT26 101.00 P 2.00 3.47 2.00 2.88 +2.49 48 26 25 +22
23OCT26 102.00 P 2.50 4.50 2.50 3.84 +3.14 56 32 44 +14
23OCT26 103.00 P 0.00 0.00 0.00 4.71 +3.55 42 0 30 0
23OCT26 104.00 P 4.00 6.10 4.00 5.87 +4.11 80 102 143 -100
23OCT26 105.00 P 5.80 7.16 5.80 6.90 +4.41 93 50 111 -20
23OCT26 106.00 P 7.85 8.46 7.85 7.93 +4.51 107 106 143 -100
23OCT26 107.00 P 8.91 8.91 8.91 8.70 +4.35 0 5 0 -80
23OCT26 108.00 P 0.00 0.00 0.00 9.70 +4.39 0 0 0 -45
23OCT26 109.00 P 0.00 0.00 0.00 10.70 +4.40 0 0 0 -15
23OCT26 110.00 P 0.00 0.00 0.00 11.70 +4.40 0 0 0 0
23OCT26 111.00 P 0.00 0.00 0.00 12.70 +4.40 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 13.70 +4.40 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 14.70 +4.40 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 15.70 +4.40 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 16.70 +4.40 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 17.70 +4.40 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 18.70 +4.40 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 20.06 +4.76 230 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 21.06 +4.76 238 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 22.06 +4.76 246 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 23.05 +4.75 252 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 24.06 +4.76 262 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 25.05 +4.75 268 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 26.05 +4.75 276 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 27.05 +4.75 283 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 28.06 +4.76 292 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 29.06 +4.76 298 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 30.05 +4.75 303 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 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 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 128 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 106 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29OCT26 80.00 P 0.03 0.03 0.03 0.01 0.00 57 10 114 -6
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 185 0
29OCT26 90.00 P 0.12 0.25 0.12 0.09 +0.08 37 149 5,323 -24
29OCT26 92.50 P 0.19 0.49 0.19 0.28 +0.26 37 181 284 +27
29OCT26 95.00 P 0.41 0.95 0.41 0.76 +0.69 37 506 927 +253
29OCT26 97.50 P 1.05 1.90 1.05 1.65 +1.40 37 859 1,318 +323
29OCT26 100.00 P 1.48 3.30 1.48 3.05 +2.34 38 595 2,164 -242
29OCT26 102.50 P 2.60 5.05 2.60 4.88 +3.26 39 48 1,026 -18
29OCT26 105.00 P 6.00 8.00 6.00 6.90 +3.84 36 4 1,769 -2
29OCT26 107.50 P 9.40 9.75 9.40 9.25 +4.30 36 3 1,193 -3
29OCT26 110.00 P 11.00 12.99 10.80 11.70 +4.33 0 39 1,293 -39
29OCT26 112.50 P 13.00 13.00 13.00 14.20 +4.10 0 1 395 0
29OCT26 115.00 P 0.00 0.00 0.00 16.70 +4.40 0 0 482 -43
29OCT26 117.50 P 0.00 0.00 0.00 19.56 +4.76 87 2 1,310 0
29OCT26 120.00 P 20.14 22.31 20.14 22.06 +4.76 95 176 294 +157
29OCT26 122.50 P 0.00 0.00 0.00 24.53 +4.73 101 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 27.05 +4.75 109 0 15 0
29OCT26 127.50 P 28.00 28.00 28.00 29.55 +4.75 116 2 45 0
29OCT26 130.00 P 31.59 32.00 31.59 32.03 +4.73 121 17 0 0
29OCT26 132.50 P 0.00 0.00 0.00 34.55 +4.75 129 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 37.05 +4.75 135 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 39.54 +4.74 140 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 42.05 +4.75 147 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 44.55 +4.75 153 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 47.06 +4.76 159 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 49.55 +4.75 164 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 52.05 +4.75 170 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 54.56 +4.76 176 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 57.05 +4.75 180 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 59.54 +4.74 184 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 62.05 +4.75 190 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 64.55 +4.75 194 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 67.04 +4.74 198 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 69.55 +4.75 203 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 72.05 +4.75 208 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 74.54 +4.74 211 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 77.04 +4.74 216 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 79.54 +4.74 220 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 82.04 +4.74 224 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 84.54 +4.74 228 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 87.04 +4.74 233 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 89.54 +4.74 237 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 92.04 +4.74 241 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 94.51 +4.71 242 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 97.02 +4.72 247 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 99.54 +4.74 252 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 102.06 +4.76 258 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 107.03 +4.73 262 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 112.03 +4.73 269 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 8 0
30OCT26 88.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 7 0
30OCT26 89.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
30OCT26 90.00 P 0.26 0.26 0.26 0.11 +0.10 36 5 5 +5
30OCT26 91.00 P 0.00 0.00 0.00 0.18 +0.17 37 0 0 0
30OCT26 92.00 P 0.22 0.23 0.22 0.28 +0.26 37 50 50 +50
30OCT26 93.00 P 0.29 0.47 0.29 0.41 +0.38 36 55 40 +40
30OCT26 94.00 P 0.33 0.64 0.33 0.60 +0.54 37 61 47 +44
30OCT26 95.00 P 0.51 0.87 0.48 0.85 +0.75 37 106 59 +59
30OCT26 96.00 P 0.64 1.14 0.64 1.16 +1.00 37 73 37 +32
30OCT26 97.00 P 0.86 1.70 0.86 1.55 +1.29 37 62 47 +47
30OCT26 98.00 P 1.15 2.13 1.15 2.01 +1.60 37 37 22 +22
30OCT26 99.00 P 1.84 1.84 1.84 2.54 +1.94 37 1 1 0
30OCT26 100.00 P 1.96 2.18 1.96 3.15 +2.31 38 5 4 +3
30OCT26 101.00 P 0.00 0.00 0.00 3.83 +2.69 38 0 0 0
30OCT26 102.00 P 0.00 0.00 0.00 4.46 +2.93 36 0 0 0
30OCT26 103.00 P 0.00 0.00 0.00 5.24 +3.23 36 0 23 0
30OCT26 104.00 P 0.00 0.00 0.00 6.08 +3.52 36 0 49 0
30OCT26 105.00 P 0.00 0.00 0.00 6.95 +3.76 36 0 15 0
30OCT26 106.00 P 0.00 0.00 0.00 7.93 +4.05 39 0 15 0
30OCT26 107.00 P 0.00 0.00 0.00 8.80 +4.02 36 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 9.75 +4.13 36 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 10.73 +4.23 37 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 11.71 +4.29 36 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 12.70 +4.34 0 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 13.70 +4.37 0 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 14.70 +4.39 0 0 0 0
30OCT26 114.00 P 0.00 0.00 0.00 15.70 +4.40 0 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 16.70 +4.40 0 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 18.23 +4.93 84 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 19.26 +4.96 88 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 20.29 +4.99 93 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 21.06 +4.76 86 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 22.06 +4.76 89 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 23.05 +4.75 91 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 24.06 +4.76 94 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 25.05 +4.75 97 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 26.05 +4.75 99 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 27.05 +4.75 102 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 28.06 +4.76 105 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 67.50 P 0.11 0.12 0.11 0.01 0.00 44 117 126 +117
27NOV26 70.00 P 0.13 0.15 0.13 0.01 0.00 40 116 136 +36
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 57 0
27NOV26 75.00 P 0.23 0.26 0.23 0.06 +0.05 40 37 75 +36
27NOV26 77.50 P 0.37 0.37 0.37 0.12 +0.10 40 8 43 +8
27NOV26 80.00 P 0.37 0.49 0.36 0.22 +0.17 40 61 350 -45
27NOV26 82.50 P 0.47 0.66 0.47 0.40 +0.29 40 88 246 +60
27NOV26 85.00 P 0.74 0.91 0.74 0.68 +0.48 40 83 238 +54
27NOV26 87.50 P 0.80 1.21 0.80 1.09 +0.72 40 40 173 +15
27NOV26 90.00 P 1.18 1.81 1.18 1.66 +1.01 40 95 267 -37
27NOV26 92.50 P 1.63 2.53 1.63 2.40 +1.34 40 116 373 +24
27NOV26 95.00 P 1.80 3.45 1.80 3.35 +1.76 40 49 851 +38
27NOV26 97.50 P 3.30 4.51 3.30 4.44 +2.16 40 121 1,205 +12
27NOV26 100.00 P 4.50 6.00 4.50 5.68 +2.46 39 76 1,203 +12
27NOV26 102.50 P 6.34 7.60 6.34 7.22 +2.95 39 91 1,936 +9
27NOV26 105.00 P 9.23 9.28 9.23 8.98 +3.29 40 300 1,086 -62
27NOV26 107.50 P 10.40 11.19 10.40 11.12 +3.84 43 41 819 +1
27NOV26 110.00 P 0.00 0.00 0.00 12.81 +3.74 39 0 2,349 0
27NOV26 112.50 P 0.00 0.00 0.00 14.94 +3.90 39 0 469 0
27NOV26 115.00 P 0.00 0.00 0.00 17.16 +4.05 39 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 19.94 +4.64 48 2 113 0
27NOV26 120.00 P 0.00 0.00 0.00 22.12 +4.53 46 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 24.57 +4.63 49 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 27.25 +4.89 56 0 930 0
27NOV26 127.50 P 29.10 29.10 29.10 29.72 +4.91 59 2 334 0
27NOV26 130.00 P 31.63 31.63 31.63 32.22 +4.92 62 2 208 0
27NOV26 132.50 P 0.00 0.00 0.00 34.91 +5.11 69 0 250 0
27NOV26 135.00 P 36.60 36.60 36.60 37.22 +4.92 68 1 0 -1
27NOV26 137.50 P 0.00 0.00 0.00 39.54 +4.74 67 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 42.05 +4.75 70 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 44.55 +4.75 72 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 47.06 +4.76 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 49.55 +4.75 77 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 52.05 +4.75 80 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 54.56 +4.76 83 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 57.30 +5.00 92 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 59.80 +5.00 94 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 62.05 +4.75 89 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 64.55 +4.75 92 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 67.04 +4.74 94 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 69.55 +4.75 96 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 72.05 +4.75 98 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 74.54 +4.74 100 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 77.04 +4.74 102 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 79.54 +4.74 104 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 82.04 +4.74 106 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 84.54 +4.74 108 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 87.04 +4.74 110 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 89.54 +4.74 112 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 92.04 +4.74 114 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 94.55 +4.75 116 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 97.07 +4.77 118 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 99.54 +4.74 119 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 102.29 +4.99 129 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 107.03 +4.73 124 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 112.03 +4.73 127 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 72 0
30DEC26 67.50 P 0.27 0.27 0.27 0.03 +0.02 36 30 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 346 0
30DEC26 72.50 P 0.30 0.31 0.30 0.11 +0.08 35 11 184 +11
30DEC26 75.00 P 0.44 0.53 0.44 0.19 +0.13 35 34 1,638 0
30DEC26 77.50 P 0.00 0.00 0.00 0.33 +0.22 35 0 256 0
30DEC26 80.00 P 0.69 0.92 0.69 0.54 +0.34 35 56 1,099 0
30DEC26 82.50 P 0.77 1.16 0.77 0.84 +0.49 35 173 283 +109
30DEC26 85.00 P 1.08 1.52 1.08 1.25 +0.69 35 84 748 +22
30DEC26 87.50 P 1.39 2.00 1.39 1.78 +0.91 35 95 419 -15
30DEC26 90.00 P 1.90 2.74 1.90 2.46 +1.17 35 311 1,718 +87
30DEC26 92.50 P 2.54 3.55 2.54 3.30 +1.47 36 86 1,850 -47
30DEC26 95.00 P 3.40 4.53 3.40 4.32 +1.87 36 416 1,993 +14
30DEC26 97.50 P 4.42 5.60 4.42 5.47 +2.23 36 1,936 2,400 +844
30DEC26 100.00 P 5.58 7.09 5.58 6.75 +2.51 35 83 3,779 -31
30DEC26 102.50 P 6.94 8.51 6.94 8.24 +2.84 35 151 3,623 -87
30DEC26 105.00 P 10.00 10.32 10.00 9.79 +3.10 35 41 2,110 -40
30DEC26 107.50 P 11.95 11.95 11.85 11.57 +3.29 35 4 2,387 0
30DEC26 110.00 P 12.60 12.60 12.60 13.48 +3.41 35 2 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 15.50 +3.62 35 0 1,313 0
30DEC26 115.00 P 0.00 0.00 0.00 17.61 +3.79 35 0 2,327 0
30DEC26 117.50 P 0.00 0.00 0.00 20.17 +4.29 39 0 1,074 0
30DEC26 120.00 P 21.00 22.68 21.00 22.38 +4.34 39 55 1,609 -4
30DEC26 122.50 P 0.00 0.00 0.00 24.98 +4.96 42 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 27.32 +4.75 43 0 2,399 0
30DEC26 127.50 P 0.00 0.00 0.00 29.77 +4.83 45 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 32.32 +4.96 48 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 34.91 +5.10 52 0 92 0
30DEC26 135.00 P 36.65 36.65 36.65 37.25 +4.95 52 1 5 +1
30DEC26 137.50 P 0.00 0.00 0.00 39.81 +5.01 55 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 42.30 +5.00 57 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 44.82 +5.02 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.31 +5.01 61 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.81 +5.01 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.31 +5.01 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 54.81 +5.01 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.31 +5.01 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.81 +5.01 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.31 +5.01 73 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.81 +5.01 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 67.31 +5.01 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 69.81 +5.01 78 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 72.29 +4.99 80 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 74.79 +4.99 81 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 77.31 +5.01 83 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 79.79 +4.99 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 82.29 +4.99 86 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 84.81 +5.01 88 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 87.31 +5.01 89 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 89.80 +5.00 91 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 92.30 +5.00 92 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 94.55 +4.75 88 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 97.30 +5.00 95 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 99.80 +5.00 96 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 102.30 +5.00 98 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 107.30 +5.00 100 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 112.30 +5.00 103 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 36 0
28JAN27 67.50 P 0.00 0.00 0.00 0.08 +0.05 34 0 23 0
28JAN27 70.00 P 0.53 0.53 0.53 0.15 +0.10 34 6 9 +6
28JAN27 72.50 P 0.65 0.65 0.65 0.25 +0.15 34 8 47 +8
28JAN27 75.00 P 0.00 0.00 0.00 0.40 +0.24 34 0 7 0
28JAN27 77.50 P 1.05 1.05 1.05 0.62 +0.35 34 30 38 +30
28JAN27 80.00 P 1.14 1.24 1.14 0.91 +0.47 34 47 71 +30
28JAN27 82.50 P 1.20 1.59 1.20 1.30 +0.63 34 42 110 +26
28JAN27 85.00 P 1.37 2.04 1.37 1.80 +0.82 34 35 43 +16
28JAN27 87.50 P 2.47 2.62 2.47 2.44 +1.05 34 12 251 -6
28JAN27 90.00 P 3.00 3.25 3.00 3.22 +1.32 35 3 131 +1
28JAN27 92.50 P 3.06 4.25 3.06 4.12 +1.57 35 29 164 +27
28JAN27 95.00 P 4.51 4.51 4.51 5.16 +1.86 35 25 97 +25
28JAN27 97.50 P 5.53 6.40 5.53 6.36 +2.23 35 80 142 +26
28JAN27 100.00 P 7.94 7.94 7.94 7.57 +2.43 34 20 148 -3
28JAN27 102.50 P 8.26 9.45 8.26 9.05 +2.78 34 77 341 -23
28JAN27 105.00 P 0.00 0.00 0.00 10.72 +3.05 35 0 156 0
28JAN27 107.50 P 0.00 0.00 0.00 12.32 +3.16 34 0 30 0
28JAN27 110.00 P 0.00 0.00 0.00 14.14 +3.29 34 0 3 0
28JAN27 112.50 P 0.00 0.00 0.00 16.08 +3.43 34 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 18.12 +3.61 34 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 20.64 +4.18 37 0 0 0
28JAN27 120.00 P 20.00 20.00 20.00 22.75 +4.71 37 1 2 +1
28JAN27 122.50 P 0.00 0.00 0.00 25.05 +4.57 37 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 27.40 +4.79 38 0 0 0
28JAN27 127.50 P 29.20 29.20 29.20 29.77 +4.83 39 2 2 +2
28JAN27 130.00 P 0.00 0.00 0.00 32.32 +4.80 42 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 34.91 +5.00 45 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 37.32 +4.98 46 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 39.82 +5.01 48 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 42.32 +5.02 50 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 44.82 +5.02 52 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 47.31 +5.01 53 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 49.82 +5.02 55 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 52.31 +5.01 57 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 54.81 +5.01 58 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 57.31 +5.01 60 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 59.81 +5.01 62 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 62.31 +5.01 63 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 64.81 +5.01 65 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 67.31 +5.01 66 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 69.81 +5.01 68 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 72.31 +5.01 69 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 74.79 +4.99 70 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 77.31 +5.01 72 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 79.79 +4.99 73 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 82.29 +4.99 74 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 84.81 +5.01 76 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 76 0
30MAR27 60.00 P 0.48 0.48 0.48 0.09 +0.05 35 15 144 +15
30MAR27 62.50 P 0.61 0.61 0.61 0.14 +0.07 34 53 83 +38
30MAR27 65.00 P 0.00 0.00 0.00 0.23 +0.12 35 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 0.35 +0.17 35 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 0.53 +0.24 35 0 99 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 +0.33 35 0 31 0
30MAR27 75.00 P 1.30 1.57 1.30 1.06 +0.46 35 27 68 +22
30MAR27 77.50 P 0.00 0.00 0.00 1.43 +0.55 35 0 68 0
30MAR27 80.00 P 2.32 2.32 2.32 1.91 +0.70 35 15 4,130 0
30MAR27 82.50 P 2.70 2.70 2.70 2.47 +0.87 35 25 1,576 0
30MAR27 85.00 P 3.41 3.45 3.41 3.14 +1.04 35 16 1,203 +16
30MAR27 87.50 P 3.50 4.00 3.50 3.94 +1.23 35 26 125 +25
30MAR27 90.00 P 4.80 4.80 4.80 4.81 +1.43 35 3 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 5.85 +1.69 35 0 135 0
30MAR27 95.00 P 6.96 6.96 6.96 6.96 +1.96 35 20 133 +20
30MAR27 97.50 P 8.09 8.09 8.07 8.07 +2.11 35 93 1,080 +93
30MAR27 100.00 P 0.00 0.00 0.00 9.38 +2.34 35 0 3,118 0
30MAR27 102.50 P 0.00 0.00 0.00 10.80 +2.55 35 0 998 0
30MAR27 105.00 P 0.00 0.00 0.00 12.42 +2.86 35 0 633 0
30MAR27 107.50 P 0.00 0.00 0.00 13.93 +2.93 34 0 1,090 0
30MAR27 110.00 P 14.90 15.45 14.90 15.69 +3.04 34 3 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 17.49 +3.12 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 19.74 +3.89 36 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 21.73 +4.02 36 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 23.82 +3.31 36 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 25.95 +4.22 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 28.13 +4.41 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 30.34 +4.44 37 0 114 0
30MAR27 130.00 P 32.18 32.18 32.18 32.56 +4.60 37 1 778 0
30MAR27 132.50 P 36.00 36.00 36.00 34.95 +4.69 38 1 67 0
30MAR27 135.00 P 0.00 0.00 0.00 37.32 +4.85 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 39.82 +4.68 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.32 +4.82 41 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 44.82 +4.91 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.31 +4.97 44 0 0 -120
30MAR27 147.50 P 0.00 0.00 0.00 49.82 +5.01 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.31 +5.01 47 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 54.81 +5.01 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.31 +5.01 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 59.81 +5.01 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.31 +5.01 53 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.81 +5.01 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 67.31 +5.01 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 69.81 +5.01 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.31 +5.01 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 74.79 +4.99 58 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 77.31 +5.01 60 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 79.79 +4.99 61 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 82.29 +4.99 62 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 84.81 +5.01 63 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 87.31 +5.01 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 89.80 +5.00 65 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 92.30 +5.00 66 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 94.56 +4.76 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 97.30 +5.00 68 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 99.80 +5.00 69 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 102.30 +5.00 70 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 107.30 +5.00 72 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 112.30 +5.00 74 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 130 0
29JUN27 52.50 P 0.00 0.00 0.00 0.16 +0.07 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.25 +0.11 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 +0.16 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.55 +0.23 36 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.76 +0.30 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.04 +0.39 36 0 154 0
29JUN27 67.50 P 1.94 1.94 1.94 1.39 +0.49 36 25 126 +25
29JUN27 70.00 P 2.25 2.25 2.25 1.78 +0.59 36 25 1,800 +25
29JUN27 72.50 P 2.41 2.41 2.41 2.30 +0.77 36 25 186 +20
29JUN27 75.00 P 2.82 3.08 2.82 2.88 +0.86 36 26 613 -9
29JUN27 77.50 P 3.32 3.32 3.32 3.55 +1.02 36 25 40 +25
29JUN27 80.00 P 4.25 4.61 4.25 4.32 +1.17 36 42 131 -22
29JUN27 82.50 P 4.75 4.75 4.75 5.17 +1.34 36 25 126 +25
29JUN27 85.00 P 6.03 6.03 6.03 6.03 +1.41 36 1 924 +1
29JUN27 87.50 P 0.00 0.00 0.00 6.98 +1.60 36 0 185 0
29JUN27 90.00 P 7.88 8.05 7.88 8.02 +1.78 35 45 1,114 +25
29JUN27 92.50 P 8.86 8.86 8.86 9.16 +1.93 35 30 48 +18
29JUN27 95.00 P 10.10 10.10 10.10 10.40 +2.11 35 30 122 0
29JUN27 97.50 P 10.99 11.80 10.99 11.73 +2.27 35 150 246 +150
29JUN27 100.00 P 13.23 13.27 13.20 13.16 +2.44 35 61 959 +56
29JUN27 102.50 P 0.00 0.00 0.00 14.68 +2.61 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 16.35 +2.84 35 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 18.17 +3.09 35 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 19.94 +3.27 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 21.80 +3.56 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 23.69 +3.72 35 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 25.66 +3.96 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 27.67 +4.10 35 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 29.70 +4.08 35 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 31.80 +4.43 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 33.91 +4.26 35 0 95 0
29JUN27 130.00 P 35.43 36.05 35.43 35.67 +3.94 33 64 110 +30
29JUN27 132.50 P 38.19 38.20 38.19 38.29 +4.45 35 30 331 +30
29JUN27 135.00 P 40.35 40.82 40.35 40.37 +4.40 35 33 33 +33
29JUN27 137.50 P 0.00 0.00 0.00 42.78 +4.61 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.05 +4.68 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 47.28 +4.68 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 49.66 +4.81 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.00 +4.87 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.33 +4.86 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 56.70 +4.95 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 59.07 +5.01 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 61.45 +5.05 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 63.84 +5.07 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 66.23 +5.11 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.61 +5.11 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 71.04 +5.16 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 73.45 +5.18 35 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 75.85 +5.17 35 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 78.28 +5.21 35 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 80.72 +5.26 35 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 83.12 +5.23 34 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 85.57 +5.26 34 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 88.01 +5.28 34 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 90.43 +5.27 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 92.88 +5.30 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 95.32 +5.31 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 97.76 +5.32 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 100.20 +5.30 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 102.65 +5.33 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 107.54 +4.27 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 112.44 +4.26 0 0 0 0
29SEP27 41.00 P 0.58 0.58 0.54 0.06 +0.03 37 31 86 +31
29SEP27 42.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.21 +0.07 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.41 +0.12 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.59 +0.17 36 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.79 +0.20 36 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 1.07 +0.28 36 0 21 0
29SEP27 62.50 P 0.00 0.00 0.00 1.40 +0.34 36 0 41 0
29SEP27 65.00 P 0.00 0.00 0.00 1.79 +0.44 36 0 19 0
29SEP27 67.50 P 0.00 0.00 0.00 2.26 +0.51 36 0 44 0
29SEP27 70.00 P 0.00 0.00 0.00 2.79 +0.62 36 0 6 0
29SEP27 72.50 P 3.49 3.69 3.45 3.42 +0.72 36 14 35 +10
29SEP27 75.00 P 0.00 0.00 0.00 4.11 +0.84 37 0 52 0
29SEP27 77.50 P 0.00 0.00 0.00 4.89 +1.11 37 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 5.69 +1.15 36 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 6.54 +1.31 36 0 4 0
29SEP27 85.00 P 6.89 7.41 6.89 7.41 +1.40 36 27 45 +26
29SEP27 87.50 P 0.00 0.00 0.00 8.45 +1.49 36 0 10 0
29SEP27 90.00 P 0.00 0.00 0.00 9.55 +1.59 35 0 51 0
29SEP27 92.50 P 10.58 10.58 10.58 10.72 +1.71 35 20 260 0
29SEP27 95.00 P 0.00 0.00 0.00 11.99 +1.79 35 0 106 0
29SEP27 97.50 P 13.42 13.42 13.42 13.35 +1.95 35 1 341 +1
29SEP27 100.00 P 0.00 0.00 0.00 14.77 +2.07 35 0 539 0
29SEP27 102.50 P 0.00 0.00 0.00 16.27 +2.19 35 0 70 0
29SEP27 105.00 P 16.74 16.74 16.74 17.96 +2.48 35 1 43 +1
29SEP27 107.50 P 0.00 0.00 0.00 19.66 +2.66 35 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 21.39 +2.82 35 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 23.25 +3.10 35 0 5 0
29SEP27 115.00 P 0.00 0.00 0.00 25.06 +3.23 35 0 5 0
29SEP27 117.50 P 0.00 0.00 0.00 26.96 +3.38 35 0 4 0
29SEP27 120.00 P 0.00 0.00 0.00 28.92 +3.59 35 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 30.90 +3.76 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 32.94 +3.90 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.02 +4.08 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.13 +4.17 36 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 39.25 +4.24 36 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 41.42 +4.32 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 43.63 +4.41 36 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 45.82 +4.48 36 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 48.08 +4.56 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 50.33 +4.61 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 52.63 +4.70 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 54.93 +4.76 36 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 57.23 +4.78 36 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 59.55 +4.83 36 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 61.89 +4.83 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 64.24 +4.92 36 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 66.59 +4.93 36 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 68.98 +5.00 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.35 +5.03 36 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.73 +5.05 36 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 76.11 +4.99 35 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 78.52 +5.09 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.92 +5.11 35 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 83.33 +5.15 35 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 85.74 +5.15 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 88.16 +5.19 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 90.58 +5.19 35 0 0 0
TOTAL PUT 9,964 112,466 +2,388
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.980
29OCT26 24.00 C 0.00 0.00 0.00 13.99 -0.95 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.00 -0.94 110 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.00 -1.02 99 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.00 -0.94 88 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.00 -0.94 78 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 9.00 -0.94 68 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.00 -0.98 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.12 -0.82 95 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 6.00 -0.94 35 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 5.00 -0.94 0 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 4.02 -0.93 40 0 130 0
29OCT26 35.00 C 0.00 0.00 0.00 3.11 -0.90 46 0 390 0
29OCT26 36.00 C 0.00 0.00 0.00 2.24 -0.88 44 5 386 0
29OCT26 37.00 C 0.00 0.00 0.00 1.41 -0.75 39 0 115 0
29OCT26 38.00 C 1.00 1.26 0.94 0.80 -0.63 38 111 287 +75
29OCT26 39.00 C 0.76 0.76 0.72 0.42 -0.46 38 50 502 +30
29OCT26 40.00 C 0.40 0.40 0.40 0.20 -0.28 39 40 403 -24
29OCT26 41.00 C 0.14 0.14 0.09 0.08 -0.15 39 6 286 -4
29OCT26 42.00 C 0.05 0.05 0.05 0.03 -0.07 39 14 160 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 13.02 -0.99 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.07 -0.95 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.08 -0.93 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.06 -0.96 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.10 -0.94 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.27 -0.87 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.24 -0.94 45 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 6.47 -0.79 50 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 5.47 -0.80 44 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 4.67 -0.75 44 0 75 0
27NOV26 35.00 C 4.27 4.27 4.27 3.93 -0.69 44 5 248 -5
27NOV26 36.00 C 0.00 0.00 0.00 3.27 -0.61 44 0 187 0
27NOV26 37.00 C 0.00 0.00 0.00 2.64 -0.57 43 0 192 0
27NOV26 38.00 C 0.00 0.00 0.00 2.12 -0.57 43 0 188 0
27NOV26 39.00 C 0.00 0.00 0.00 1.69 -0.48 43 0 117 0
27NOV26 40.00 C 0.00 0.00 0.00 1.31 -0.41 43 0 125 0
27NOV26 41.00 C 1.24 1.24 1.24 1.01 -0.32 43 15 126 0
27NOV26 42.00 C 0.82 0.82 0.82 0.77 -0.26 43 2 157 -2
27NOV26 43.00 C 0.74 0.74 0.60 0.58 -0.20 43 36 299 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.43 -0.16 43 0 55 0
27NOV26 45.00 C 0.43 0.43 0.30 0.32 -0.11 44 21 183 +15
27NOV26 46.00 C 0.31 0.31 0.31 0.23 -0.09 44 1 136 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 68 0
27NOV26 48.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 15.13 -0.98 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.24 -0.83 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.15 -0.94 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.23 -0.87 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.33 -0.80 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.26 -0.91 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.50 -0.85 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.58 -0.72 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.72 -0.80 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 6.86 -0.81 45 0 203 0
30DEC26 33.00 C 5.98 5.98 5.98 5.97 -0.75 42 2 110 +2
30DEC26 34.00 C 5.38 5.38 5.38 5.24 -0.70 42 2 108 0
30DEC26 35.00 C 4.88 4.88 4.88 4.57 -0.65 42 2 293 +2
30DEC26 36.00 C 0.00 0.00 0.00 3.95 -0.60 42 0 355 0
30DEC26 37.00 C 3.84 3.84 3.84 3.38 -0.65 42 15 335 0
30DEC26 38.00 C 3.20 3.20 3.20 2.87 -0.58 42 15 376 0
30DEC26 39.00 C 2.71 2.71 2.71 2.42 -0.52 42 15 465 0
30DEC26 40.00 C 2.13 2.13 2.07 2.02 -0.45 41 8 783 +7
30DEC26 41.00 C 0.00 0.00 0.00 1.67 -0.40 41 0 328 0
30DEC26 42.00 C 0.00 0.00 0.00 1.38 -0.34 41 0 1,157 0
30DEC26 43.00 C 0.00 0.00 0.00 1.14 -0.29 41 0 144 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 -0.25 41 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 -0.22 41 0 49 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.18 42 0 183 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.14 42 0 52 0
30DEC26 48.00 C 0.00 0.00 0.00 0.40 -0.11 42 0 186 0
30DEC26 49.00 C 0.00 0.00 0.00 0.34 -0.08 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 302 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 45 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 92.50 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 12.45 -0.96 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 11.57 -0.93 50 0 14 0
28JAN27 28.00 C 0.00 0.00 0.00 10.60 -0.75 47 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 9.71 -0.92 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 8.90 -0.83 46 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.03 -0.82 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 7.26 -0.78 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.44 -0.84 42 0 60 0
28JAN27 34.00 C 0.00 0.00 0.00 5.76 -0.67 42 0 46 0
28JAN27 35.00 C 0.00 0.00 0.00 5.12 -0.63 42 0 44 0
28JAN27 36.00 C 0.00 0.00 0.00 4.54 -0.58 43 0 90 0
28JAN27 37.00 C 0.00 0.00 0.00 4.02 -0.58 43 0 25 0
28JAN27 38.00 C 0.00 0.00 0.00 3.51 -0.54 42 0 44 0
28JAN27 39.00 C 0.00 0.00 0.00 3.04 -0.51 42 0 51 0
28JAN27 40.00 C 0.00 0.00 0.00 2.63 -0.46 42 0 27 0
28JAN27 41.00 C 0.00 0.00 0.00 2.27 -0.40 42 0 20 0
28JAN27 42.00 C 0.00 0.00 0.00 1.94 -0.36 42 0 6 0
28JAN27 43.00 C 0.00 0.00 0.00 1.67 -0.32 42 0 4 0
28JAN27 44.00 C 0.00 0.00 0.00 1.43 -0.28 42 0 2 0
28JAN27 45.00 C 0.00 0.00 0.00 1.22 -0.25 42 0 8 0
28JAN27 46.00 C 0.00 0.00 0.00 1.04 -0.21 42 0 6 0
28JAN27 47.00 C 0.00 0.00 0.00 0.91 -0.17 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.77 -0.14 43 0 1 0
28JAN27 49.00 C 0.00 0.00 0.00 0.65 -0.12 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.41 -0.92 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.48 -1.14 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.56 -0.90 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.67 -1.11 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.79 -1.09 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.95 -1.06 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.14 -0.84 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.51 -0.67 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.62 -0.79 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.06 -0.75 44 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 7.24 -0.73 42 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.74 -0.57 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 6.02 -0.67 42 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.47 -0.63 42 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.95 -0.61 42 0 45 0
30MAR27 38.00 C 0.00 0.00 0.00 4.45 -0.67 42 0 120 0
30MAR27 39.00 C 4.51 4.51 4.51 4.01 -0.62 42 15 60 0
30MAR27 40.00 C 0.00 0.00 0.00 3.59 -0.59 42 0 60 0
30MAR27 41.00 C 3.66 3.66 3.66 3.22 -0.55 42 15 105 +15
30MAR27 42.00 C 0.00 0.00 0.00 2.88 -0.51 42 0 105 0
30MAR27 43.00 C 0.00 0.00 0.00 2.57 -0.47 42 0 45 0
30MAR27 44.00 C 2.51 2.51 2.51 2.29 -0.44 42 15 75 0
30MAR27 45.00 C 2.29 2.29 2.24 2.03 -0.41 41 30 75 +15
30MAR27 46.00 C 0.00 0.00 0.00 1.84 -0.27 42 0 102 0
30MAR27 47.00 C 0.00 0.00 0.00 1.60 -0.32 41 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.42 -0.27 41 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.26 -0.24 42 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.12 -0.26 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.82 -0.17 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.16 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.10 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.09 42 0 140 0
30MAR27 62.50 C 0.34 0.34 0.34 0.24 -0.07 42 3 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.12 -0.96 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.27 -0.89 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.40 -0.89 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.57 -0.90 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.81 -0.46 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.01 -0.46 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.24 -0.81 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.51 -0.79 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.86 -0.72 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.93 -0.95 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.51 -0.69 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 7.94 -0.65 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.35 -0.65 44 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 6.87 -0.56 44 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 6.37 -0.51 44 0 91 0
29JUN27 38.00 C 0.00 0.00 0.00 5.74 -0.47 43 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 5.30 -0.63 43 0 75 0
29JUN27 40.00 C 5.28 5.28 5.28 4.88 -0.45 42 15 101 0
29JUN27 41.00 C 4.87 4.87 4.87 4.51 -0.42 42 15 105 -15
29JUN27 42.00 C 0.00 0.00 0.00 4.15 -0.40 42 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 3.82 -0.25 42 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 3.51 -0.25 42 0 75 0
29JUN27 45.00 C 0.00 0.00 0.00 3.17 -0.29 42 0 195 0
29JUN27 46.00 C 0.00 0.00 0.00 2.91 -0.28 42 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.79 -0.14 43 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.47 -0.23 42 0 60 0
29JUN27 49.00 C 0.00 0.00 0.00 2.27 -0.21 42 0 150 0
29SEP27 25.00 C 0.00 0.00 0.00 15.08 -0.86 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 14.32 -0.83 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.53 -0.87 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.81 -0.82 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.12 -0.79 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.46 -0.73 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.81 -0.74 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.16 -0.76 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.58 -0.71 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.03 -0.67 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.47 -0.64 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.95 -0.64 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.45 -0.64 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.97 -0.66 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.54 -0.59 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.13 -0.56 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.76 -0.52 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.36 -0.53 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.02 -0.51 44 0 0 0
29SEP27 44.00 C 4.79 4.79 4.79 4.71 -0.47 44 15 15 +15
29SEP27 45.00 C 0.00 0.00 0.00 4.38 -0.48 43 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.16 -0.40 44 0 20 0
29SEP27 47.00 C 0.00 0.00 0.00 3.89 -0.38 44 0 59 0
29SEP27 48.00 C 0.00 0.00 0.00 3.65 -0.36 44 0 42 0
29SEP27 49.00 C 0.00 0.00 0.00 3.29 -0.31 43 0 30 0
TOTAL CALL 488 17,243 +141
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29OCT26 29.00 P 0.04 0.04 0.04 0.01 0.00 81 10 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 241 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 402 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 559 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 500 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 329 0
29OCT26 36.00 P 0.20 0.24 0.19 0.17 +0.08 39 20 229 +6
29OCT26 37.00 P 0.00 0.00 0.00 0.42 +0.20 39 0 306 0
29OCT26 38.00 P 0.58 0.95 0.53 0.85 +0.38 40 476 553 +277
29OCT26 39.00 P 1.01 1.12 1.01 1.43 +0.55 39 75 255 +43
29OCT26 40.00 P 0.00 0.00 0.00 2.20 +0.68 39 0 301 0
29OCT26 41.00 P 0.00 0.00 0.00 3.08 +0.80 39 0 234 0
29OCT26 42.00 P 0.00 0.00 0.00 4.03 +0.87 37 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 5.02 +0.92 0 0 41 0
29OCT26 44.00 P 0.00 0.00 0.00 6.02 +0.94 0 0 10 0
29OCT26 45.00 P 0.00 0.00 0.00 7.02 +0.94 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.08 +1.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.02 +0.94 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.02 +0.94 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.02 +0.94 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 167 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.09 +0.04 45 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 0.15 +0.06 44 0 373 0
27NOV26 32.00 P 0.35 0.35 0.35 0.25 +0.10 44 15 245 0
27NOV26 33.00 P 0.00 0.00 0.00 0.40 +0.15 44 0 107 0
27NOV26 34.00 P 0.00 0.00 0.00 0.60 +0.21 44 0 121 0
27NOV26 35.00 P 0.90 0.90 0.90 0.87 +0.27 45 90 263 -21
27NOV26 36.00 P 1.03 1.03 1.03 1.21 +0.34 45 2 406 -1
27NOV26 37.00 P 0.00 0.00 0.00 1.61 +0.41 45 0 257 0
27NOV26 38.00 P 1.74 1.88 1.74 2.10 +0.51 45 31 173 -14
27NOV26 39.00 P 2.26 2.26 2.26 2.70 +0.65 46 15 808 -15
27NOV26 40.00 P 3.10 3.10 3.10 3.25 +0.66 44 30 582 +30
27NOV26 41.00 P 0.00 0.00 0.00 3.95 +0.69 44 0 323 0
27NOV26 42.00 P 0.00 0.00 0.00 4.71 +0.74 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 5.51 +0.78 44 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 6.36 +0.82 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.32 +0.92 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.22 +0.92 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.11 +0.91 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.14 +0.99 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.04 +0.92 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.06 42 0 115 0
30DEC26 30.00 P 0.38 0.38 0.38 0.29 +0.09 42 2 337 0
30DEC26 31.00 P 0.48 0.50 0.48 0.42 +0.12 42 20 349 -5
30DEC26 32.00 P 0.60 0.60 0.60 0.60 +0.16 43 15 140 +15
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.20 43 0 155 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 +0.25 43 0 158 0
30DEC26 35.00 P 1.28 1.28 1.28 1.42 +0.30 43 15 329 0
30DEC26 36.00 P 1.64 1.64 1.59 1.82 +0.37 43 4 778 +1
30DEC26 37.00 P 1.91 2.23 1.91 2.27 +0.46 43 45 1,096 0
30DEC26 38.00 P 2.42 2.72 2.42 2.72 +0.48 42 35 607 +20
30DEC26 39.00 P 2.90 2.90 2.90 3.33 +0.61 43 40 1,201 0
30DEC26 40.00 P 0.00 0.00 0.00 3.86 +0.59 42 0 1,802 0
30DEC26 41.00 P 0.00 0.00 0.00 4.52 +0.66 42 0 63 0
30DEC26 42.00 P 0.00 0.00 0.00 5.23 +0.67 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 5.98 +0.70 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 6.79 +0.76 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.59 +0.77 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 8.45 +0.80 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.41 +0.88 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.29 +0.88 43 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 11.17 +0.85 42 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.12 +0.89 42 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.54 +0.93 42 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 17.02 +0.94 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.52 +0.94 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.02 +0.94 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.52 +0.94 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.02 +0.94 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.52 +0.94 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.02 +0.94 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.56 +0.98 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.02 +0.94 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.52 +0.94 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.02 +0.94 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.52 +0.94 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.02 +0.94 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.52 +0.94 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.02 +0.94 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.52 +0.94 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.18 +0.05 43 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.27 +0.07 43 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.38 +0.09 43 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.53 +0.13 43 0 22 0
28JAN27 31.00 P 0.74 0.74 0.74 0.72 +0.16 43 15 35 +15
28JAN27 32.00 P 0.00 0.00 0.00 0.95 +0.20 43 0 590 0
28JAN27 33.00 P 0.00 0.00 0.00 1.22 +0.24 43 0 15 0
28JAN27 34.00 P 1.60 1.60 1.60 1.55 +0.30 43 6 30 -3
28JAN27 35.00 P 0.00 0.00 0.00 1.91 +0.34 43 0 227 0
28JAN27 36.00 P 0.00 0.00 0.00 2.33 +0.42 43 0 87 0
28JAN27 37.00 P 0.00 0.00 0.00 2.77 +0.47 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 3.26 +0.52 43 0 15 0
28JAN27 39.00 P 3.39 3.39 3.39 3.73 +0.50 42 15 30 +15
28JAN27 40.00 P 0.00 0.00 0.00 4.33 +0.56 42 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 5.03 +0.60 43 0 97 0
28JAN27 42.00 P 0.00 0.00 0.00 5.71 +0.63 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.40 +0.64 42 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.15 +0.67 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 7.93 +0.69 42 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 8.78 +0.83 42 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 9.65 +0.81 43 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 10.47 +0.77 42 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 11.39 +0.83 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 +0.06 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.60 +0.09 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 0.78 +0.11 42 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.00 +0.13 43 0 41 0
30MAR27 31.00 P 1.35 1.35 1.35 1.25 +0.17 43 18 123 +3
30MAR27 32.00 P 0.00 0.00 0.00 1.53 +0.17 43 0 286 0
30MAR27 33.00 P 1.98 1.98 1.98 1.88 +0.23 43 2 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.23 +0.24 43 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 2.66 +0.34 43 0 96 0
30MAR27 36.00 P 2.93 2.93 2.93 3.10 +0.39 43 15 45 +12
30MAR27 37.00 P 3.37 3.37 3.37 3.60 +0.47 43 15 45 +15
30MAR27 38.00 P 3.76 3.85 3.76 4.04 +0.45 42 30 164 0
30MAR27 39.00 P 0.00 0.00 0.00 4.60 +0.50 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 5.20 +0.55 43 0 724 0
30MAR27 41.00 P 0.00 0.00 0.00 5.82 +0.55 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 6.45 +0.51 42 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.16 +0.66 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.86 +0.58 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.65 +0.65 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 9.41 +0.77 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.18 +0.72 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.00 +0.69 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 11.83 +0.71 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 12.74 +0.80 43 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 14.92 +0.86 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.23 +0.84 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.61 +0.88 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.04 +0.90 42 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 24.52 +0.93 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.02 +0.94 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.52 +0.94 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.02 +0.94 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.56 +0.98 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.02 +0.94 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.52 +0.94 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.02 +0.94 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 +0.09 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.58 +0.10 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 0.75 +0.13 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 0.94 +0.16 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.16 +0.18 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.41 +0.21 43 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.69 +0.23 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.00 +0.26 43 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 2.36 +0.30 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 2.73 +0.31 43 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 3.16 +0.37 43 0 237 0
29JUN27 35.00 P 0.00 0.00 0.00 3.60 +0.38 44 0 219 0
29JUN27 36.00 P 0.00 0.00 0.00 4.05 +0.41 43 0 254 0
29JUN27 37.00 P 0.00 0.00 0.00 4.53 +0.44 43 0 90 0
29JUN27 38.00 P 0.00 0.00 0.00 5.04 +0.47 43 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 5.56 +0.48 43 0 155 0
29JUN27 40.00 P 5.96 5.96 5.96 5.97 +0.34 41 2 177 -2
29JUN27 41.00 P 0.00 0.00 0.00 6.70 +0.67 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 7.33 +0.51 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 8.03 +0.60 42 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.72 +0.60 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.47 +0.69 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.21 +0.72 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.95 +0.70 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.73 +0.72 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.51 +0.73 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.00 +0.11 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.22 +0.13 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.45 +0.14 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.74 +0.18 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.03 +0.18 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.37 +0.23 44 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 2.74 +0.25 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.11 +0.26 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.50 +0.31 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.92 +0.32 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.30 +0.30 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.81 +0.37 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.30 +0.40 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.79 +0.41 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.37 +0.47 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.92 +0.43 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.56 +0.52 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.19 +0.56 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.80 +0.52 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.50 +0.56 43 0 8 0
29SEP27 45.00 P 0.00 0.00 0.00 10.18 +0.54 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.92 +0.62 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.67 +0.65 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.38 +0.63 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.19 +0.72 43 0 0 0
TOTAL PUT 1,058 23,338 +391
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$ 28.740
29OCT26 21.00 C 0.00 0.00 0.00 7.75 -1.52 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.75 -1.53 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.76 -1.52 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.76 -1.52 54 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.79 -1.49 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.87 -1.42 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.04 -1.30 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 1.32 -1.13 56 0 0 0
29OCT26 29.00 C 0.72 0.80 0.62 0.80 -0.87 57 126 92 +77
29OCT26 30.00 C 0.70 0.70 0.31 0.45 -0.63 58 283 195 +57
29OCT26 31.00 C 0.46 0.46 0.20 0.23 -0.39 58 71 212 -22
29OCT26 32.00 C 0.19 0.19 0.19 0.11 -0.19 58 5 175 0
29OCT26 33.00 C 0.08 0.08 0.07 0.05 -0.10 59 5 176 -5
29OCT26 34.00 C 0.03 0.04 0.03 0.02 -0.05 59 13 237 -13
29OCT26 35.00 C 0.04 0.04 0.04 0.01 -0.02 61 6 209 -5
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29OCT26 37.00 C 0.01 0.01 0.01 0.01 0.00 76 1 528 -1
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 124 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 203 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 169 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 141 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 66 0
27NOV26 21.00 C 0.00 0.00 0.00 7.79 -1.55 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.87 -1.49 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.95 -1.33 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.07 -1.34 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.24 -1.31 50 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.49 -1.21 50 0 0 0
27NOV26 27.00 C 2.80 2.80 2.80 2.80 -1.11 49 15 15 +15
27NOV26 28.00 C 2.38 2.38 2.38 2.21 -1.08 49 8 8 +8
27NOV26 29.00 C 1.70 1.70 1.70 1.69 -0.90 49 15 15 0
27NOV26 30.00 C 1.65 1.65 1.65 1.29 -0.75 49 2 76 +2
27NOV26 31.00 C 0.96 0.96 0.96 0.97 -0.60 49 1 249 0
27NOV26 32.00 C 0.78 0.78 0.66 0.71 -0.47 49 95 489 +45
27NOV26 33.00 C 0.52 0.52 0.52 0.52 -0.36 49 2 597 -2
27NOV26 34.00 C 0.52 0.52 0.35 0.37 -0.31 49 5 205 +2
27NOV26 35.00 C 0.25 0.25 0.25 0.26 -0.21 50 4 113 0
27NOV26 36.00 C 0.22 0.22 0.18 0.18 -0.17 50 7 879 -4
27NOV26 37.00 C 0.15 0.15 0.10 0.13 -0.10 50 32 157 +1
27NOV26 38.00 C 0.13 0.13 0.13 0.09 -0.08 50 1 157 -1
27NOV26 39.00 C 0.09 0.09 0.07 0.06 -0.06 50 7 292 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 209 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 1,087 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 130 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 57 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 96 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 8.01 -1.33 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.13 -1.28 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.26 -1.25 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.46 -1.17 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.71 -1.13 48 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 4.03 -1.08 48 0 0 0
30DEC26 27.00 C 3.43 3.43 3.37 3.36 -1.03 47 85 85 +85
30DEC26 28.00 C 2.62 2.75 2.62 2.78 -0.96 46 49 49 +49
30DEC26 29.00 C 2.53 2.53 2.49 2.31 -0.88 47 45 60 +45
30DEC26 30.00 C 0.00 0.00 0.00 1.90 -0.77 47 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.55 -0.66 47 0 107 0
30DEC26 32.00 C 1.11 1.34 1.11 1.26 -0.56 47 143 238 +52
30DEC26 33.00 C 0.87 1.06 0.87 1.01 -0.47 47 52 270 +13
30DEC26 34.00 C 0.87 0.87 0.79 0.81 -0.36 47 27 192 +7
30DEC26 35.00 C 0.67 0.67 0.58 0.64 -0.27 47 4 1,468 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.25 48 0 244 0
30DEC26 37.00 C 0.43 0.43 0.43 0.40 -0.20 48 1 113 -1
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.14 48 0 203 0
30DEC26 39.00 C 0.30 0.30 0.30 0.26 -0.11 49 1 148 0
30DEC26 40.00 C 0.21 0.21 0.21 0.20 -0.09 49 2 341 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 88 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 113 0
28JAN27 21.00 C 0.00 0.00 0.00 8.24 -1.36 49 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.38 -1.32 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.59 -1.26 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.82 -1.18 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.19 -1.03 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.44 -1.05 48 0 0 0
28JAN27 27.00 C 3.87 3.87 3.87 3.80 -1.01 47 45 45 +45
28JAN27 28.00 C 3.34 3.34 3.34 3.26 -0.98 47 2 17 +2
28JAN27 29.00 C 2.82 2.82 2.82 2.79 -0.90 47 15 15 +15
28JAN27 30.00 C 2.43 2.44 2.40 2.36 -0.82 46 51 51 +51
28JAN27 31.00 C 0.00 0.00 0.00 2.00 -0.73 47 0 45 0
28JAN27 32.00 C 1.74 1.74 1.74 1.69 -0.64 47 15 90 +15
28JAN27 33.00 C 0.00 0.00 0.00 1.42 -0.57 47 0 135 0
28JAN27 34.00 C 0.00 0.00 0.00 1.19 -0.50 47 0 75 0
28JAN27 35.00 C 0.00 0.00 0.00 0.99 -0.43 47 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 0.82 -0.39 47 0 15 0
28JAN27 37.00 C 0.66 0.66 0.66 0.69 -0.33 47 35 50 +35
28JAN27 38.00 C 0.64 0.64 0.55 0.56 -0.28 47 7 66 +6
28JAN27 39.00 C 0.00 0.00 0.00 0.48 -0.18 48 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 0.40 -0.15 48 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 0.33 -0.14 48 0 20 0
28JAN27 42.00 C 0.00 0.00 0.00 0.27 -0.12 48 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 8.74 -1.21 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.95 -1.17 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.22 -1.12 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.52 -1.05 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.87 -1.01 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.09 -1.17 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.54 -1.10 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.04 -1.03 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.59 -0.91 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 -0.89 46 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 2.82 -0.82 47 0 7 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.75 47 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 2.18 -0.71 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.95 -0.61 47 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.57 47 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 -0.51 48 0 100 0
30MAR27 37.00 C 1.35 1.35 1.35 1.35 -0.45 48 2 79 0
30MAR27 38.00 C 1.49 1.49 1.49 1.15 -0.42 47 2 1,083 0
30MAR27 39.00 C 0.00 0.00 0.00 1.02 -0.37 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.89 -0.29 48 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 0.79 -0.26 48 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 0.69 -0.25 48 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 -0.22 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.20 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.17 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 -0.16 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 -0.14 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 -0.12 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 -0.10 48 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 -0.09 48 0 31 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.07 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 57 0
30MAR27 57.50 C 0.20 0.20 0.20 0.08 -0.03 48 30 75 +30
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 94 0
30MAR27 62.50 C 0.13 0.13 0.13 0.04 -0.02 48 15 206 +15
29JUN27 21.00 C 0.00 0.00 0.00 9.31 -1.19 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.57 -1.19 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.86 -1.18 53 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 7.20 -1.15 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.59 -1.15 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.01 -1.09 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.48 -1.04 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 4.99 -0.98 51 0 27 0
29JUN27 29.00 C 4.76 4.76 4.76 4.51 -0.95 50 45 57 +45
29JUN27 30.00 C 0.00 0.00 0.00 4.11 -0.88 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 3.74 -0.81 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 3.38 -0.77 50 0 90 0
29JUN27 33.00 C 3.18 3.18 3.18 3.07 -0.71 50 1 31 -1
29JUN27 34.00 C 0.00 0.00 0.00 2.78 -0.65 50 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 2.51 -0.62 50 0 57 0
29JUN27 36.00 C 0.00 0.00 0.00 2.28 -0.56 50 0 47 0
29JUN27 37.00 C 0.00 0.00 0.00 2.05 -0.53 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 -0.50 50 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 1.68 -0.44 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 1.51 -0.42 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.36 -0.40 50 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 1.24 -0.35 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 1.12 -0.31 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 1.00 -0.31 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 -0.27 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 0.82 -0.25 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.74 -0.23 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 0.66 -0.22 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 0.60 -0.20 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 0.55 -0.17 50 0 27 0
29SEP27 21.00 C 0.00 0.00 0.00 9.60 -1.18 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.90 -1.17 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.25 -1.14 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.64 -1.11 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.07 -1.10 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.53 -1.09 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.04 -1.06 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.61 -0.97 52 500 500 +500
29SEP27 29.00 C 0.00 0.00 0.00 5.18 -0.93 52 500 500 +500
29SEP27 30.00 C 0.00 0.00 0.00 4.78 -0.91 52 0 101 0
29SEP27 31.00 C 0.00 0.00 0.00 4.43 -0.83 52 0 320 0
29SEP27 32.00 C 0.00 0.00 0.00 4.09 -0.80 51 0 220 0
29SEP27 33.00 C 0.00 0.00 0.00 3.77 -0.78 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.50 -0.71 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.24 -0.66 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.98 -0.65 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.77 -0.61 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.57 -0.55 51 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 2.38 -0.52 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.18 -0.53 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 2.03 -0.48 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.89 -0.43 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 1.75 -0.41 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.61 -0.41 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.50 -0.38 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 1.40 -0.34 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 1.29 -0.32 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 1.19 -0.32 51 0 30 0
TOTAL CALL 2,378 23,997 +1,663
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.12 +0.10 59 0 59 0
29OCT26 27.00 P 0.15 0.32 0.15 0.29 +0.23 59 84 123 +27
29OCT26 28.00 P 0.29 0.73 0.29 0.61 +0.44 59 113 162 -21
29OCT26 29.00 P 0.74 1.23 0.74 1.10 +0.70 60 59 196 +35
29OCT26 30.00 P 1.07 2.02 1.07 1.76 +1.01 62 64 355 -40
29OCT26 31.00 P 2.18 2.62 2.17 2.48 +1.12 58 19 398 -4
29OCT26 32.00 P 3.61 3.61 3.43 3.44 +1.41 69 11 228 0
29OCT26 33.00 P 3.35 4.65 3.35 4.29 +1.42 57 21 212 0
29OCT26 34.00 P 4.50 4.94 4.50 5.27 +1.48 59 3 297 0
29OCT26 35.00 P 5.94 5.94 5.94 6.33 +1.58 87 10 159 0
29OCT26 36.00 P 7.00 7.20 7.00 7.36 +1.62 103 50 292 -50
29OCT26 37.00 P 0.00 0.00 0.00 8.32 +1.58 103 0 119 0
29OCT26 38.00 P 0.00 0.00 0.00 9.32 +1.50 112 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 10.32 +1.46 120 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 11.32 +1.50 128 0 15 -16
29OCT26 41.00 P 0.00 0.00 0.00 12.32 +1.50 136 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.32 +1.58 143 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.32 +1.50 150 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.32 +1.50 157 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.32 +1.50 164 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.32 +1.50 171 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.34 +1.50 184 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.34 +1.52 190 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.34 +1.52 197 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 +0.08 50 0 0 0
27NOV26 24.00 P 0.32 0.32 0.32 0.26 +0.14 50 2 2 +2
27NOV26 25.00 P 0.38 0.51 0.38 0.44 +0.23 51 4 29 0
27NOV26 26.00 P 0.69 0.76 0.63 0.69 +0.33 51 7 73 +7
27NOV26 27.00 P 0.82 1.08 0.82 1.02 +0.44 51 22 40 +4
27NOV26 28.00 P 1.00 1.58 1.00 1.45 +0.62 51 27 205 +20
27NOV26 29.00 P 1.70 2.00 1.65 1.97 +0.76 51 81 308 +45
27NOV26 30.00 P 2.15 2.52 2.15 2.57 +0.91 52 50 278 +6
27NOV26 31.00 P 3.10 3.20 3.10 3.16 +0.97 50 2 145 +1
27NOV26 32.00 P 3.25 3.30 3.25 3.91 +0.99 50 4 275 0
27NOV26 33.00 P 4.49 4.50 4.49 4.71 +1.17 50 12 269 0
27NOV26 34.00 P 0.00 0.00 0.00 5.67 +1.38 55 0 324 0
27NOV26 35.00 P 5.94 5.94 5.94 6.58 +1.44 56 10 255 0
27NOV26 36.00 P 0.00 0.00 0.00 7.51 +1.56 58 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 8.41 +1.34 57 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 9.43 +1.51 63 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 10.39 +1.52 64 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 11.39 +1.55 68 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 12.39 +1.52 72 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 13.39 +1.52 76 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 14.39 +1.52 80 0 0 -23
27NOV26 44.00 P 0.00 0.00 0.00 15.39 +1.52 83 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 16.39 +1.52 86 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 17.39 +1.52 90 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.37 +1.50 91 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 19.39 +1.52 96 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.39 +1.52 99 0 0 0
30DEC26 21.00 P 0.15 0.15 0.15 0.15 +0.08 48 6 28 +6
30DEC26 22.00 P 0.00 0.00 0.00 0.25 +0.13 48 0 277 0
30DEC26 23.00 P 0.36 0.36 0.36 0.40 +0.20 49 30 63 +20
30DEC26 24.00 P 0.59 0.59 0.59 0.59 +0.27 49 45 214 -9
30DEC26 25.00 P 0.75 0.75 0.75 0.85 +0.36 49 15 604 +7
30DEC26 26.00 P 0.88 1.24 0.88 1.17 +0.46 49 121 230 -6
30DEC26 27.00 P 1.49 1.57 1.42 1.56 +0.56 49 52 208 +46
30DEC26 28.00 P 1.53 2.08 1.53 2.02 +0.67 49 61 168 -6
30DEC26 29.00 P 2.13 2.52 2.13 2.55 +0.78 50 41 175 -28
30DEC26 30.00 P 2.80 2.80 2.80 3.14 +0.98 50 24 348 0
30DEC26 31.00 P 3.38 3.38 3.38 3.75 +0.93 49 30 339 -30
30DEC26 32.00 P 0.00 0.00 0.00 4.40 +1.03 48 0 458 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 +1.19 49 0 109 0
30DEC26 34.00 P 5.50 5.50 5.50 6.00 +1.18 50 1 463 +1
30DEC26 35.00 P 0.00 0.00 0.00 6.81 +1.17 49 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 7.70 +1.37 50 0 184 0
30DEC26 37.00 P 8.30 8.30 8.30 8.60 +1.29 51 5 41 0
30DEC26 38.00 P 0.00 0.00 0.00 9.54 +1.31 52 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 10.46 +1.37 52 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 11.43 +1.38 54 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 12.39 +1.40 55 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 13.39 +1.45 58 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 14.39 +1.49 60 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 15.39 +1.52 63 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 16.39 +1.52 66 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 17.39 +1.52 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.37 +1.50 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.39 +1.52 73 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.39 +1.52 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.26 +1.42 0 0 0 -292
30DEC26 52.50 P 0.00 0.00 0.00 23.80 +1.41 75 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 26.31 +1.49 81 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.87 +1.53 91 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 31.35 +1.48 94 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 33.81 +1.47 94 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.38 +1.57 105 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.81 +1.47 101 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.36 +1.52 111 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.79 +1.45 106 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.28 +1.44 107 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.29 +0.12 48 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.44 +0.17 48 0 0 0
28JAN27 23.00 P 0.66 0.66 0.66 0.63 +0.23 48 15 43 +15
28JAN27 24.00 P 0.83 0.85 0.83 0.87 +0.30 48 45 45 +45
28JAN27 25.00 P 1.18 1.18 1.18 1.17 +0.38 48 13 13 +13
28JAN27 26.00 P 0.00 0.00 0.00 1.52 +0.47 48 0 38 0
28JAN27 27.00 P 0.00 0.00 0.00 1.95 +0.58 49 0 4 0
28JAN27 28.00 P 2.42 2.43 2.42 2.43 +0.68 49 30 36 +30
28JAN27 29.00 P 2.62 2.95 2.62 2.97 +0.79 49 62 62 +47
28JAN27 30.00 P 3.47 3.47 3.47 3.51 +0.84 49 3 120 0
28JAN27 31.00 P 0.00 0.00 0.00 4.10 +0.87 48 0 30 0
28JAN27 32.00 P 0.00 0.00 0.00 4.76 +0.95 48 0 225 0
28JAN27 33.00 P 0.00 0.00 0.00 5.49 +0.99 48 0 87 0
28JAN27 34.00 P 0.00 0.00 0.00 6.26 +1.01 48 0 93 0
28JAN27 35.00 P 0.00 0.00 0.00 7.02 +1.03 47 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 7.85 +1.13 47 0 5 0
28JAN27 37.00 P 0.00 0.00 0.00 8.75 +1.19 48 0 5 0
28JAN27 38.00 P 0.00 0.00 0.00 9.61 +1.20 47 0 0 0
28JAN27 39.00 P 9.84 10.14 9.84 10.51 +1.23 47 20 20 +20
28JAN27 40.00 P 0.00 0.00 0.00 11.55 +1.38 51 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 12.43 +1.35 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 13.41 +1.41 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 +0.18 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 +0.24 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 1.10 +0.28 48 0 55 0
30MAR27 24.00 P 1.30 1.30 1.30 1.40 +0.38 48 1 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.74 +0.44 48 0 428 0
30MAR27 26.00 P 2.00 2.00 2.00 2.14 +0.52 48 1 67 +1
30MAR27 27.00 P 2.63 2.63 2.63 2.59 +0.59 48 1 36 0
30MAR27 28.00 P 0.00 0.00 0.00 3.08 +0.66 48 0 168 0
30MAR27 29.00 P 0.00 0.00 0.00 3.65 +0.76 49 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 4.24 +0.84 49 0 120 0
30MAR27 31.00 P 0.00 0.00 0.00 4.88 +0.92 49 0 615 0
30MAR27 32.00 P 0.00 0.00 0.00 5.41 +0.82 47 0 1,241 0
30MAR27 33.00 P 0.00 0.00 0.00 6.09 +0.89 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 6.94 +1.08 49 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 7.70 +1.12 49 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 8.50 +1.18 49 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 9.32 +1.22 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.17 +1.27 50 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 10.93 +1.12 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 11.81 +1.14 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 12.70 +1.18 48 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 13.63 +1.24 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.54 +1.25 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.47 +1.25 48 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 16.42 +1.30 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.39 +1.31 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.37 +1.39 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.39 +1.44 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.39 +1.51 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.26 +1.41 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.80 +1.41 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.31 +1.49 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.87 +1.53 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.35 +1.48 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.81 +1.47 69 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 +0.31 49 0 163 0
29JUN27 22.00 P 0.00 0.00 0.00 1.74 +0.34 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 2.11 +0.39 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 2.52 +0.45 48 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 2.95 +0.48 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.44 +0.55 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 3.96 +0.60 48 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 4.54 +0.68 48 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 5.10 +0.71 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 5.71 +0.75 47 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 6.37 +0.83 47 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 7.00 +0.83 47 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.72 +0.91 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 8.44 +0.95 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 9.19 +1.00 46 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 9.95 +1.05 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 10.73 +1.09 46 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 11.53 +1.13 45 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 12.35 +1.19 45 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 13.17 +1.21 44 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 14.03 +1.21 44 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 14.91 +1.25 44 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 15.79 +1.34 44 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 16.67 +1.31 43 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 17.56 +1.31 43 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 18.46 +1.34 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.36 +1.26 41 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 20.26 +1.37 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.17 +1.38 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.12 +1.42 38 0 4 0
29SEP27 21.00 P 0.00 0.00 0.00 1.97 +0.31 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.33 +0.33 49 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 2.75 +0.39 49 0 1 0
29SEP27 24.00 P 2.99 2.99 2.99 3.19 +0.43 49 1 21 +1
29SEP27 25.00 P 0.00 0.00 0.00 3.66 +0.47 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.17 +0.53 49 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.69 +0.55 49 0 57 0
29SEP27 28.00 P 4.83 4.83 4.83 5.27 +0.62 49 501 500 +468
29SEP27 29.00 P 0.00 0.00 0.00 5.85 +0.65 49 500 504 +500
29SEP27 30.00 P 0.00 0.00 0.00 6.46 +0.68 48 0 100 0
29SEP27 31.00 P 0.00 0.00 0.00 7.11 +0.74 48 0 321 0
29SEP27 32.00 P 0.00 0.00 0.00 7.77 +0.78 48 0 220 0
29SEP27 33.00 P 0.00 0.00 0.00 8.43 +0.78 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 9.15 +0.85 47 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 9.89 +0.91 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 10.63 +0.93 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 11.41 +0.99 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.21 +1.07 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 13.00 +1.10 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.82 +1.14 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 14.66 +1.19 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.49 +1.21 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.34 +1.23 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.22 +1.27 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.09 +1.23 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.96 +1.22 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.86 +1.34 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.75 +1.28 46 0 0 0
TOTAL PUT 2,279 20,564 +842
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$ 460.800
23OCT26 385.00 C 0.00 0.00 0.00 75.84 -35.23 109 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 70.85 -35.22 111 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 65.86 -35.22 108 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 60.89 -35.20 109 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 55.94 -35.16 109 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 51.02 -35.10 108 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 46.17 -34.98 109 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 41.39 -34.81 109 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 36.74 -34.54 109 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 32.24 -34.16 109 0 0 0
23OCT26 435.00 C 20.15 20.15 20.15 27.13 -34.43 93 6 6 +6
23OCT26 440.00 C 17.02 18.93 17.02 23.17 -33.62 98 30 0 0
23OCT26 445.00 C 14.87 14.87 14.87 19.53 -32.58 101 15 15 +15
23OCT26 450.00 C 17.00 18.00 12.35 16.20 -31.34 103 8 3 +3
23OCT26 455.00 C 0.00 0.00 0.00 13.22 -29.87 104 0 0 0
23OCT26 460.00 C 12.82 12.82 7.40 10.61 -28.19 105 4 3 +3
23OCT26 465.00 C 8.60 9.00 6.00 8.36 -25.29 106 7 7 +7
23OCT26 470.00 C 10.02 10.02 5.75 6.47 -23.40 107 8 21 +6
23OCT26 475.00 C 4.72 4.72 3.36 4.91 -21.39 107 3 32 +2
23OCT26 480.00 C 4.00 4.80 2.88 3.66 -19.31 107 42 37 +5
23OCT26 485.00 C 0.00 0.00 0.00 2.67 -17.22 108 0 25 0
23OCT26 490.00 C 2.52 2.52 1.85 2.03 -15.05 110 180 164 +138
23OCT26 495.00 C 0.00 0.00 0.00 1.43 -13.10 110 0 13 0
23OCT26 500.00 C 4.69 4.69 0.93 0.98 -11.27 110 244 225 +159
23OCT26 505.00 C 4.38 4.38 1.10 0.66 -9.58 109 162 132 +129
23OCT26 510.00 C 3.20 3.20 0.54 0.44 -8.03 110 45 51 +12
23OCT26 515.00 C 2.55 2.55 0.62 0.28 -6.66 109 15 16 +5
23OCT26 520.00 C 0.54 0.54 0.54 0.18 -5.60 109 1 172 0
23OCT26 525.00 C 0.30 0.30 0.30 0.12 -4.41 110 1 39 0
23OCT26 530.00 C 3.00 3.00 0.28 0.07 -3.76 109 3 38 -1
23OCT26 535.00 C 2.24 2.24 1.89 0.05 -2.97 111 30 30 +25
23OCT26 540.00 C 0.20 0.20 0.20 0.03 -2.33 111 2 38 -2
23OCT26 545.00 C 1.52 1.52 0.61 0.02 -1.81 113 16 17 +14
23OCT26 550.00 C 0.97 0.97 0.24 0.01 -1.39 111 3 118 -3
23OCT26 555.00 C 0.00 0.00 0.00 0.01 -1.05 116 0 119 0
23OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.79 121 0 74 0
23OCT26 565.00 C 0.00 0.00 0.00 0.01 -0.59 126 0 35 0
23OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.43 131 0 66 0
23OCT26 575.00 C 0.00 0.00 0.00 0.01 -0.31 136 0 104 0
23OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.22 141 0 4 0
23OCT26 585.00 C 0.00 0.00 0.00 0.01 -0.16 146 0 51 0
23OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.11 150 0 46 0
23OCT26 595.00 C 0.00 0.00 0.00 0.01 -0.07 155 0 24 0
23OCT26 600.00 C 0.00 0.00 0.00 0.01 -0.05 160 0 27 0
23OCT26 605.00 C 0.00 0.00 0.00 0.01 -0.03 164 0 32 0
23OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.02 169 0 46 0
23OCT26 615.00 C 0.00 0.00 0.00 0.01 -0.01 173 0 23 0
23OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
23OCT26 625.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
23OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 187 0 37 0
23OCT26 635.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
23OCT26 645.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
23OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 203 0 19 0
23OCT26 655.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 212 0 39 0
23OCT26 665.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 220 0 10 0
23OCT26 675.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1 0
23OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 228 0 6 0
23OCT26 685.00 C 0.00 0.00 0.00 0.01 0.00 232 0 3 0
23OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 0.01 0.00 239 0 20 0
23OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 243 0 4 0
23OCT26 705.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 251 0 1 0
23OCT26 715.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
23OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2 0
23OCT26 725.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
23OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 735.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 272 0 23 0
29OCT26 240.00 C 0.00 0.00 0.00 220.95 -35.22 123 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 215.95 -35.22 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 210.96 -35.22 128 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 205.96 -35.22 116 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 200.96 -35.22 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 195.96 -35.23 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 190.97 -35.22 108 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 185.97 -35.23 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 180.98 -35.22 108 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 175.98 -35.22 99 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 170.98 -35.23 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 165.99 -35.22 98 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 161.00 -35.21 100 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 151.01 -35.21 94 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 141.05 -35.18 96 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 131.11 -35.14 96 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 121.22 -35.06 96 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 111.41 -34.92 96 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 101.72 -34.69 96 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 92.20 -34.35 96 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 82.91 -33.87 96 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 73.92 -33.20 96 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 65.32 -32.32 96 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 57.17 -31.22 96 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 49.54 -29.88 96 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 42.49 -28.32 96 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 36.06 -26.55 96 0 0 0
29OCT26 450.00 C 24.00 27.70 24.00 29.37 -25.53 93 31 17 +17
29OCT26 460.00 C 27.33 27.33 20.70 24.40 -23.31 93 8 5 +5
29OCT26 470.00 C 16.81 16.81 16.81 20.06 -21.03 94 1 22 0
29OCT26 480.00 C 27.83 27.83 13.17 16.31 -17.70 94 547 298 -211
29OCT26 490.00 C 13.06 13.06 10.80 13.12 -15.64 95 19 163 -16
29OCT26 500.00 C 10.55 10.55 8.39 10.45 -13.64 95 5 56 0
29OCT26 510.00 C 9.50 9.50 6.40 8.24 -11.76 95 23 366 0
29OCT26 520.00 C 7.44 7.44 7.40 6.43 -10.02 95 8 111 -7
29OCT26 530.00 C 5.27 6.06 4.20 4.97 -8.44 95 75 61 -45
29OCT26 540.00 C 6.31 6.31 4.40 4.04 -6.79 97 3 816 +1
29OCT26 550.00 C 3.60 3.60 2.75 3.06 -5.61 97 9 75 0
29OCT26 560.00 C 0.00 0.00 0.00 2.30 -4.58 97 0 62 0
29OCT26 570.00 C 4.79 4.79 2.15 1.72 -3.70 97 6 33 +2
29OCT26 580.00 C 2.75 2.75 2.18 1.27 -3.15 97 21 171 +1
29OCT26 590.00 C 0.00 0.00 0.00 0.91 -2.57 96 0 29 0
29OCT26 600.00 C 2.40 2.40 2.40 0.68 -2.00 97 20 386 -20
29OCT26 610.00 C 1.25 1.25 1.25 0.48 -1.56 96 1 92 0
29OCT26 620.00 C 0.00 0.00 0.00 0.34 -1.16 96 0 295 0
29OCT26 630.00 C 0.00 0.00 0.00 0.24 -0.89 96 5 620 -5
29OCT26 640.00 C 0.00 0.00 0.00 0.17 -0.68 96 0 327 0
29OCT26 650.00 C 0.63 0.63 0.63 0.12 -0.51 96 2 124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.09 -0.37 97 0 119 0
29OCT26 670.00 C 0.00 0.00 0.00 0.06 -0.28 96 0 216 0
29OCT26 680.00 C 0.49 0.49 0.46 0.04 -0.21 96 495 469 -82
29OCT26 690.00 C 0.00 0.00 0.00 0.03 -0.15 97 0 91 0
29OCT26 700.00 C 0.45 0.45 0.45 0.02 -0.11 97 1 314 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.08 94 0 67 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.06 97 0 200 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.04 100 2 257 -2
29OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.02 103 0 136 0
29OCT26 750.00 C 0.20 0.20 0.20 0.01 -0.01 105 1 201 -1
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 108 0 225 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 110 0 155 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 113 0 89 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 115 0 62 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 118 0 651 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 120 0 82 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 125 0 53 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 127 0 72 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 130 0 153 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 132 0 103 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 136 0 166 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 139 0 183 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 141 0 164 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 143 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 145 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 147 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 151 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 153 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.01 0.00 155 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.01 0.00 157 0 94 0
29OCT26 990.00 C 0.00 0.00 0.00 0.01 0.00 159 0 64 0
29OCT26 1,000.00 C 0.07 0.10 0.07 0.01 0.00 161 5 98 -4
29OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 163 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 164 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 166 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 168 0 163 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 170 0 57 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 172 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 173 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 175 0 86 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 177 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 179 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 180 0 92 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 182 0 68 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 184 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 185 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 187 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 188 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 190 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 192 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 193 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 195 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 196 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 198 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 201 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 202 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 204 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 205 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 207 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 208 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 209 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 212 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 216 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 218 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 219 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 223 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 224 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 229 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 230 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 233 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 235 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 240 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 241 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 244 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 245 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 247 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 248 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 253 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 258 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 260 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 261 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 262 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 263 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 266 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 267 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 268 0 86 0
30OCT26 385.00 C 0.00 0.00 0.00 79.01 -33.16 96 0 0 0
30OCT26 390.00 C 0.00 0.00 0.00 74.64 -32.76 96 0 0 0
30OCT26 395.00 C 0.00 0.00 0.00 70.37 -32.31 96 0 0 0
30OCT26 400.00 C 0.00 0.00 0.00 66.20 -31.81 96 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 62.15 -31.26 96 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 58.22 -30.65 96 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 54.42 -29.98 96 0 0 0
30OCT26 420.00 C 0.00 0.00 0.00 50.75 -29.27 96 0 0 0
30OCT26 425.00 C 0.00 0.00 0.00 47.22 -28.51 96 0 0 0
30OCT26 430.00 C 0.00 0.00 0.00 43.84 -27.70 96 0 0 0
30OCT26 435.00 C 33.27 33.27 33.27 39.39 -28.06 91 15 15 +15
30OCT26 440.00 C 35.68 35.68 33.73 36.40 -27.07 91 25 25 +25
30OCT26 445.00 C 0.00 0.00 0.00 33.55 -26.07 92 0 0 0
30OCT26 450.00 C 26.45 26.45 26.34 30.86 -25.02 92 7 5 +5
30OCT26 455.00 C 35.49 35.49 24.00 28.32 -23.96 93 22 22 +22
30OCT26 460.00 C 27.08 27.85 21.26 25.93 -22.87 93 529 500 +500
30OCT26 465.00 C 34.98 34.98 34.98 23.68 -21.79 93 15 15 +15
30OCT26 470.00 C 37.50 37.50 32.09 21.58 -19.51 93 19 19 +19
30OCT26 475.00 C 0.00 0.00 0.00 19.62 -18.43 94 0 22 0
30OCT26 480.00 C 14.50 14.50 14.50 17.80 -17.43 94 7 42 +5
30OCT26 485.00 C 0.00 0.00 0.00 16.11 -16.45 94 0 30 0
30OCT26 490.00 C 0.00 0.00 0.00 14.55 -15.47 94 0 0 0
30OCT26 495.00 C 12.96 12.96 12.96 13.11 -14.52 94 6 6 +6
30OCT26 500.00 C 14.50 14.50 9.67 11.78 -13.59 94 30 23 +8
30OCT26 505.00 C 9.54 9.83 9.46 10.57 -12.68 94 7 4 +4
30OCT26 510.00 C 0.00 0.00 0.00 9.46 -11.80 95 0 0 0
30OCT26 515.00 C 0.00 0.00 0.00 8.45 -10.96 95 0 0 0
30OCT26 520.00 C 0.00 0.00 0.00 7.53 -10.15 95 0 0 0
30OCT26 525.00 C 0.00 0.00 0.00 6.70 -9.37 95 0 5 0
30OCT26 530.00 C 6.65 6.65 5.26 5.95 -8.63 95 5 15 0
30OCT26 535.00 C 0.00 0.00 0.00 5.27 -7.93 95 0 0 0
30OCT26 540.00 C 0.00 0.00 0.00 4.66 -7.26 95 0 0 0
30OCT26 545.00 C 0.00 0.00 0.00 4.11 -6.64 95 0 15 0
30OCT26 550.00 C 0.00 0.00 0.00 3.85 -5.84 97 0 0 0
30OCT26 555.00 C 0.00 0.00 0.00 3.28 -5.50 96 0 0 0
30OCT26 560.00 C 0.00 0.00 0.00 2.88 -5.12 96 0 2 0
30OCT26 565.00 C 0.00 0.00 0.00 2.60 -4.70 97 0 7 0
30OCT26 570.00 C 0.00 0.00 0.00 2.27 -4.35 96 0 6 0
30OCT26 575.00 C 2.50 2.50 2.50 1.98 -3.93 96 5 5 +5
30OCT26 580.00 C 4.50 4.50 4.50 1.73 -3.53 96 4 8 +4
30OCT26 585.00 C 0.00 0.00 0.00 1.46 -3.21 96 0 0 0
30OCT26 590.00 C 0.00 0.00 0.00 1.27 -2.87 96 0 1 0
30OCT26 595.00 C 0.00 0.00 0.00 1.10 -2.46 96 0 0 0
30OCT26 600.00 C 0.00 0.00 0.00 0.95 -2.30 96 0 1 0
30OCT26 605.00 C 0.00 0.00 0.00 0.82 -1.96 96 0 1 0
30OCT26 610.00 C 0.00 0.00 0.00 0.71 -1.82 96 0 1 0
30OCT26 615.00 C 0.00 0.00 0.00 0.61 -1.55 96 0 0 0
30OCT26 620.00 C 0.00 0.00 0.00 0.53 -1.37 96 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 221.83 -35.06 87 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 216.91 -35.03 87 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 212.01 -34.98 87 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 207.13 -34.92 87 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 202.26 -34.87 87 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 197.41 -34.80 87 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 192.59 -34.72 87 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 187.79 -34.63 87 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 183.03 -34.51 87 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 178.29 -34.40 87 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 173.59 -34.26 87 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 168.92 -34.12 87 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 164.29 -33.97 87 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 155.18 -33.59 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 146.25 -33.16 87 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 137.55 -32.66 87 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 129.09 -32.08 87 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 120.90 -31.43 87 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 112.98 -30.73 87 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 105.37 -29.94 87 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 98.06 -29.11 87 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 91.08 -28.21 87 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 81.89 -29.81 82 0 0 0
27NOV26 410.00 C 66.39 66.39 66.39 75.76 -25.50 82 2 2 +2
27NOV26 420.00 C 67.62 67.62 67.62 72.12 -22.35 87 8 8 +8
27NOV26 430.00 C 68.27 68.27 68.27 64.48 -23.50 83 15 15 +15
27NOV26 440.00 C 57.06 57.06 49.36 59.33 -24.99 84 19 26 +11
27NOV26 450.00 C 53.43 53.43 44.91 54.49 -21.42 84 33 30 +15
27NOV26 460.00 C 47.21 47.21 42.00 49.97 -22.54 85 19 16 +9
27NOV26 470.00 C 48.41 48.41 38.93 45.74 -19.33 85 40 57 +40
27NOV26 480.00 C 50.72 50.77 35.28 41.81 -18.29 85 28 81 +8
27NOV26 490.00 C 47.90 47.90 47.90 38.16 -17.26 85 1 45 +1
27NOV26 500.00 C 32.12 32.12 27.70 34.78 -16.25 85 19 39 +6
27NOV26 510.00 C 26.66 26.66 26.66 31.65 -15.28 85 1 25 0
27NOV26 520.00 C 29.18 29.18 22.68 28.77 -14.32 86 25 54 +14
27NOV26 530.00 C 21.40 21.78 21.40 26.11 -13.41 86 7 69 0
27NOV26 540.00 C 0.00 0.00 0.00 23.68 -12.52 86 0 98 0
27NOV26 550.00 C 18.80 18.80 16.50 21.44 -11.67 86 2 539 +1
27NOV26 560.00 C 16.11 16.11 16.11 19.39 -10.86 86 8 11 +3
27NOV26 570.00 C 15.66 15.66 15.66 17.53 -10.08 86 1 31 -1
27NOV26 580.00 C 0.00 0.00 0.00 15.82 -9.35 86 0 71 0
27NOV26 590.00 C 13.21 13.21 11.33 14.27 -8.65 86 21 44 +21
27NOV26 600.00 C 10.30 10.81 10.29 12.86 -7.99 86 12 113 +10
27NOV26 610.00 C 11.00 11.00 9.96 11.57 -7.38 86 12 28 +10
27NOV26 620.00 C 8.90 9.00 8.90 10.41 -6.80 86 2 130 +1
27NOV26 630.00 C 0.00 0.00 0.00 9.36 -6.25 86 0 53 0
27NOV26 640.00 C 0.00 0.00 0.00 8.40 -5.75 86 0 93 0
27NOV26 650.00 C 7.57 7.57 6.83 7.54 -5.28 86 2 161 -1
27NOV26 660.00 C 0.00 0.00 0.00 6.77 -4.83 87 0 203 0
27NOV26 670.00 C 5.90 5.90 5.90 6.09 -4.40 87 2 66 0
27NOV26 680.00 C 5.97 5.97 5.97 5.70 -3.78 88 15 142 +15
27NOV26 690.00 C 0.00 0.00 0.00 5.12 -3.44 88 0 117 0
27NOV26 700.00 C 5.00 5.00 5.00 4.62 -3.11 88 2 38 -1
27NOV26 710.00 C 0.00 0.00 0.00 4.13 -3.01 88 0 102 0
27NOV26 720.00 C 0.00 0.00 0.00 3.70 -2.97 88 0 311 0
27NOV26 730.00 C 0.00 0.00 0.00 3.21 -2.80 87 0 222 0
27NOV26 740.00 C 0.00 0.00 0.00 2.86 -2.56 87 0 329 0
27NOV26 750.00 C 0.00 0.00 0.00 2.56 -2.32 87 0 147 0
27NOV26 760.00 C 0.00 0.00 0.00 2.28 -2.11 87 0 22 0
27NOV26 770.00 C 0.00 0.00 0.00 2.04 -1.90 87 0 25 0
27NOV26 780.00 C 3.46 3.46 3.46 1.82 -1.73 87 12 65 0
27NOV26 790.00 C 0.00 0.00 0.00 1.62 -1.47 87 0 19 0
27NOV26 800.00 C 0.00 0.00 0.00 1.49 -1.29 88 0 699 0
27NOV26 810.00 C 0.00 0.00 0.00 1.29 -1.21 87 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 1.15 -1.09 87 0 17 0
27NOV26 830.00 C 2.51 2.51 2.51 1.02 -0.99 87 4 43 0
27NOV26 840.00 C 0.00 0.00 0.00 0.91 -0.89 87 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 0.81 -0.81 87 0 46 0
27NOV26 860.00 C 0.00 0.00 0.00 0.72 -0.73 87 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 0.64 -0.66 87 0 99 0
27NOV26 880.00 C 0.00 0.00 0.00 0.57 -0.60 87 0 101 0
27NOV26 890.00 C 0.00 0.00 0.00 0.51 -0.53 87 0 215 0
27NOV26 900.00 C 0.00 0.00 0.00 0.45 -0.49 87 0 287 0
27NOV26 910.00 C 0.00 0.00 0.00 0.40 -0.44 87 0 8 0
27NOV26 920.00 C 0.00 0.00 0.00 0.36 -0.39 87 0 16 0
27NOV26 930.00 C 0.00 0.00 0.00 0.32 -0.35 87 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 0.28 -0.32 87 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 0.25 -0.29 87 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 0.22 -0.26 87 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 0.20 -0.23 87 0 37 0
27NOV26 980.00 C 0.00 0.00 0.00 0.18 -0.21 87 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 0.16 -0.19 87 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 0.14 -0.17 87 0 604 0
27NOV26 1,010.00 C 0.00 0.00 0.00 0.13 -0.15 88 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 0.11 -0.14 87 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 0.10 -0.12 87 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 0.09 -0.11 87 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 0.08 -0.10 87 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 0.07 -0.09 87 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 0.06 -0.08 87 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 0.05 -0.08 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 0.04 -0.07 86 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 0.03 -0.07 85 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 0.02 -0.07 83 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 0.01 -0.07 80 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 0.01 -0.06 80 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,894 0
27NOV26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
27NOV26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,730 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6,071 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 115 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 118 0 80 0
30DEC26 240.00 C 0.00 0.00 0.00 224.19 -34.16 85 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 219.53 -34.01 86 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 214.89 -33.86 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 210.30 -33.68 86 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 205.74 -33.50 86 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 201.22 -33.31 85 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 196.75 -33.09 86 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 192.32 -32.87 86 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 187.94 -32.63 86 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 183.60 -32.38 86 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 179.32 -32.11 86 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 175.08 -31.84 85 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 170.90 -31.55 86 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 162.71 -30.93 86 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 154.74 -30.27 86 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 147.02 -29.55 86 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 139.54 -28.80 86 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 132.31 -28.03 85 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 125.35 -27.20 86 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 118.64 -26.37 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 112.20 -25.51 86 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 106.02 -24.63 86 0 0 0
30DEC26 400.00 C 81.21 81.21 81.21 97.10 -26.74 81 15 15 +15
30DEC26 410.00 C 80.38 80.38 80.38 94.45 -19.32 86 5 5 +5
30DEC26 420.00 C 76.94 76.94 76.94 86.37 -21.29 82 2 2 +2
30DEC26 430.00 C 71.79 71.79 71.79 83.89 -17.90 86 5 20 +5
30DEC26 440.00 C 0.00 0.00 0.00 78.99 -17.18 86 0 28 0
30DEC26 450.00 C 63.64 63.64 57.00 72.09 -18.70 83 40 36 +25
30DEC26 460.00 C 59.13 59.13 57.00 67.80 -17.85 83 8 12 +6
30DEC26 470.00 C 51.65 51.65 51.65 63.72 -17.03 83 1 34 0
30DEC26 480.00 C 0.00 0.00 0.00 59.86 -16.22 83 0 245 0
30DEC26 490.00 C 0.00 0.00 0.00 56.20 -15.43 83 0 126 0
30DEC26 500.00 C 42.00 42.00 42.00 52.75 -14.65 83 1 36 +1
30DEC26 510.00 C 49.14 49.14 49.14 49.48 -13.90 84 6 75 +6
30DEC26 520.00 C 34.87 34.87 34.87 46.39 -13.18 84 1 4 +1
30DEC26 530.00 C 45.18 45.18 45.18 43.48 -12.48 84 6 18 +6
30DEC26 540.00 C 0.00 0.00 0.00 40.74 -11.80 84 0 36 0
30DEC26 550.00 C 0.00 0.00 0.00 38.16 -11.15 84 0 90 0
30DEC26 560.00 C 0.00 0.00 0.00 35.73 -10.53 84 0 44 0
30DEC26 570.00 C 0.00 0.00 0.00 33.44 -9.93 84 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 31.29 -9.36 84 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 29.28 -8.81 84 0 36 0
30DEC26 600.00 C 22.20 22.20 19.62 27.38 -8.29 84 11 85 +8
30DEC26 610.00 C 19.96 19.96 19.96 25.60 -7.80 84 7 69 +7
30DEC26 620.00 C 18.88 18.88 18.88 23.94 -7.32 84 11 78 +11
30DEC26 630.00 C 0.00 0.00 0.00 22.37 -6.88 84 0 62 0
30DEC26 640.00 C 0.00 0.00 0.00 20.91 -6.45 84 0 30 0
30DEC26 650.00 C 15.50 16.35 15.50 19.53 -6.05 85 2 79 +2
30DEC26 660.00 C 20.00 20.00 20.00 18.25 -5.67 85 1 117 +1
30DEC26 670.00 C 0.00 0.00 0.00 17.05 -5.31 85 0 72 0
30DEC26 680.00 C 0.00 0.00 0.00 15.92 -4.97 85 0 22 0
30DEC26 690.00 C 0.00 0.00 0.00 14.87 -4.65 85 0 31 0
30DEC26 700.00 C 11.85 11.85 11.30 13.88 -4.35 85 5 109 -1
30DEC26 710.00 C 0.00 0.00 0.00 12.96 -4.07 85 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 12.10 -3.80 85 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 11.30 -3.54 85 2 62 +2
30DEC26 740.00 C 0.00 0.00 0.00 10.55 -3.31 85 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 10.15 -2.78 86 0 356 0
30DEC26 760.00 C 0.00 0.00 0.00 9.47 -2.60 85 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 8.84 -2.59 85 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 8.25 -2.66 85 0 178 0
30DEC26 790.00 C 0.00 0.00 0.00 7.70 -2.69 85 0 280 0
30DEC26 800.00 C 6.90 6.90 6.90 7.05 -2.38 85 8 627 +8
30DEC26 810.00 C 0.00 0.00 0.00 6.71 -2.35 86 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 6.26 -2.19 85 0 34 0
30DEC26 830.00 C 6.00 6.00 5.90 6.02 -1.63 86 4 22 +4
30DEC26 840.00 C 0.00 0.00 0.00 5.62 -1.52 86 0 27 0
30DEC26 850.00 C 0.00 0.00 0.00 5.09 -1.57 85 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 4.75 -1.46 85 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 4.44 -1.35 86 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 4.14 -1.26 85 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 3.87 -1.17 86 0 0 0
30DEC26 900.00 C 4.50 4.50 4.50 3.72 -0.98 86 2 38 0
30DEC26 910.00 C 0.00 0.00 0.00 3.37 -1.01 85 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 3.15 -0.93 86 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 2.94 -0.87 86 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 2.75 -0.80 86 0 0 0
30DEC26 950.00 C 3.00 3.00 3.00 2.56 -0.75 85 10 10 0
30DEC26 960.00 C 0.00 0.00 0.00 2.39 -0.70 85 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 2.24 -0.64 86 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 2.09 -0.60 86 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 1.95 -0.56 85 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.82 -0.52 85 0 135 0
30DEC26 1,010.00 C 0.00 0.00 0.00 1.70 -0.48 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 1.59 -0.44 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 1.49 -0.41 86 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 1.39 -0.38 85 0 24 0
30DEC26 1,050.00 C 3.00 3.00 3.00 1.30 -0.35 86 10 50 -10
30DEC26 1,060.00 C 0.00 0.00 0.00 1.22 -0.32 86 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 1.14 -0.30 86 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 1.06 -0.28 85 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 0.99 -0.26 85 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 0.93 -0.24 86 0 4,337 0
30DEC26 1,110.00 C 0.00 0.00 0.00 0.87 -0.22 86 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 0.81 -0.21 85 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 0.76 -0.19 85 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 0.71 -0.18 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 0.67 -0.16 86 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 0.62 -0.15 85 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 0.58 -0.14 85 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 0.55 -0.13 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 0.51 -0.12 85 0 0 0
30DEC26 1,200.00 C 2.95 2.95 2.95 0.48 -0.11 86 1 4,481 -1
30DEC26 1,210.00 C 0.00 0.00 0.00 0.45 -0.10 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 0.42 -0.09 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 0.39 -0.09 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 0.37 -0.08 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 0.35 -0.07 86 0 27 0
30DEC26 1,260.00 C 0.00 0.00 0.00 0.32 -0.07 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 0.30 -0.07 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 0.28 -0.06 85 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 0.27 -0.05 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 0.25 -0.05 86 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 0.23 -0.05 85 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 0.22 -0.04 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 0.21 -0.04 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 0.19 -0.04 85 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 0.18 -0.03 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 0.17 -0.03 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 0.16 -0.03 86 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 0.15 -0.03 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 0.14 -0.02 85 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 0.13 -0.02 85 0 31 0
30DEC26 1,410.00 C 0.00 0.00 0.00 0.12 -0.02 85 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 0.11 -0.02 85 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 0.10 -0.02 85 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 0.09 -0.02 85 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 0.08 -0.02 84 0 31 0
30DEC26 1,460.00 C 0.00 0.00 0.00 0.07 -0.02 84 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 0.06 -0.02 83 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 0.05 -0.02 82 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 0.04 -0.02 81 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 0.03 -0.02 80 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
28JAN27 240.00 C 0.00 0.00 0.00 226.98 -33.68 84 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 222.53 -33.52 84 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 218.13 -33.34 84 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 213.77 -33.16 84 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 209.46 -32.96 84 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 205.19 -32.76 84 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 200.97 -32.55 84 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 196.80 -32.34 84 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 192.68 -32.11 84 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 188.61 -31.87 84 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 184.60 -31.62 84 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 176.75 -35.26 74 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 176.74 -31.10 84 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 169.09 -30.56 84 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 161.68 -29.97 84 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 154.49 -29.37 84 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 147.54 -28.74 84 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 140.82 -28.09 84 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 134.34 -27.42 84 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 124.25 -30.58 79 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 122.08 -26.05 84 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 116.29 -21.10 84 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 107.41 -23.90 80 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 102.24 -23.21 80 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 97.28 -22.52 81 0 15 0
28JAN27 430.00 C 0.00 0.00 0.00 92.53 -21.82 81 0 1 0
28JAN27 440.00 C 71.99 71.99 71.99 87.98 -21.13 81 2 1 0
28JAN27 450.00 C 65.36 65.36 65.36 83.63 -20.45 81 1 2 -1
28JAN27 460.00 C 62.95 62.95 62.95 79.47 -19.77 81 4 20 +4
28JAN27 470.00 C 58.05 58.05 58.05 75.50 -19.10 82 2 9 -2
28JAN27 480.00 C 0.00 0.00 0.00 71.71 -18.44 82 0 26 0
28JAN27 490.00 C 0.00 0.00 0.00 68.10 -17.78 82 0 16 0
28JAN27 500.00 C 0.00 0.00 0.00 64.65 -17.14 82 0 9 0
28JAN27 510.00 C 0.00 0.00 0.00 61.36 -16.52 82 0 25 0
28JAN27 520.00 C 0.00 0.00 0.00 58.24 -15.90 82 0 38 0
28JAN27 530.00 C 0.00 0.00 0.00 55.26 -15.30 82 0 127 0
28JAN27 540.00 C 0.00 0.00 0.00 52.43 -14.71 82 0 30 0
28JAN27 550.00 C 0.00 0.00 0.00 49.73 -14.15 82 0 80 0
28JAN27 560.00 C 0.00 0.00 0.00 47.17 -13.59 83 0 43 0
28JAN27 570.00 C 0.00 0.00 0.00 44.73 -13.06 83 0 31 0
28JAN27 580.00 C 0.00 0.00 0.00 42.42 -12.53 83 0 9 0
28JAN27 590.00 C 0.00 0.00 0.00 40.22 -12.02 83 0 6 0
28JAN27 600.00 C 0.00 0.00 0.00 38.14 -11.53 83 0 23 0
28JAN27 610.00 C 0.00 0.00 0.00 36.15 -11.06 83 0 15 0
28JAN27 620.00 C 0.00 0.00 0.00 34.28 -10.59 83 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 32.49 -11.47 83 0 15 0
28JAN27 640.00 C 22.00 22.00 22.00 30.80 -9.72 83 1 22 0
28JAN27 650.00 C 0.00 0.00 0.00 29.19 -9.31 83 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 27.67 -10.04 83 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 26.23 -9.60 83 0 2 0
28JAN27 680.00 C 20.62 20.62 20.62 24.86 -9.18 83 1 15 0
28JAN27 690.00 C 0.00 0.00 0.00 23.56 -8.77 83 0 7 0
28JAN27 700.00 C 0.00 0.00 0.00 22.34 -8.37 83 0 18 0
28JAN27 710.00 C 0.00 0.00 0.00 21.17 -8.00 83 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 20.69 -7.02 84 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 19.61 -6.71 84 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 18.59 -6.41 84 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 17.62 -6.13 84 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 16.71 -5.17 84 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 15.84 -5.58 84 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 15.01 -5.34 84 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 14.24 -5.09 84 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 13.50 -4.31 84 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 12.80 -4.64 84 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 12.14 -3.93 84 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 11.51 -4.23 84 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 10.92 -4.03 84 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 10.35 -3.85 84 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 9.82 -3.67 84 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 9.32 -3.50 84 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 8.84 -3.34 84 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 8.39 -3.18 84 0 0 0
28JAN27 900.00 C 0.00 0.00 0.00 7.96 -3.04 84 0 3 0
28JAN27 910.00 C 0.00 0.00 0.00 7.55 -2.90 84 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 7.16 -2.77 84 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 6.80 -2.64 84 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 6.45 -2.52 84 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 6.13 -2.40 84 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 5.82 -2.28 84 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 5.52 -2.42 84 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 5.24 -2.09 84 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 4.98 -2.19 84 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 4.73 -1.89 84 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 4.49 -1.81 84 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 4.27 -1.72 84 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 233.31 -32.88 81 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 229.24 -32.69 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 225.21 -32.51 81 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 221.23 -32.32 81 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 217.30 -32.12 81 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 213.42 -31.92 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 209.59 -31.71 81 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 205.81 -31.49 81 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 202.09 -31.27 81 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 198.41 -31.05 81 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 194.79 -30.81 81 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 191.22 -30.58 81 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 187.70 -30.34 81 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 180.82 -29.85 81 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 174.14 -29.35 81 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 167.68 -28.82 81 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 161.42 -28.29 81 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 155.36 -27.76 81 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 149.50 -27.22 81 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 143.84 -26.66 81 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 138.38 -26.10 81 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 133.10 -25.55 81 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 128.01 -24.99 81 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 123.11 -24.42 81 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 118.38 -23.86 81 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 110.40 -22.60 78 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 106.15 -22.06 79 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 102.05 -21.52 79 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 98.10 -20.99 79 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 94.30 -20.47 79 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 90.65 -19.95 79 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 87.14 -19.43 79 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 83.76 -18.93 79 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 80.51 -18.43 79 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 77.39 -17.94 79 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 74.39 -17.45 80 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 71.51 -16.98 80 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 68.74 -16.51 80 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 66.08 -16.05 80 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 63.52 -15.61 80 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 61.07 -15.17 80 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 58.71 -14.74 80 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 56.44 -14.33 80 0 32 0
30MAR27 610.00 C 0.00 0.00 0.00 54.27 -13.91 80 0 2 0
30MAR27 620.00 C 0.00 0.00 0.00 52.18 -15.55 80 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 50.18 -13.12 80 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 48.25 -14.63 80 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 46.40 -12.37 80 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 44.63 -12.01 80 0 4 0
30MAR27 670.00 C 0.00 0.00 0.00 42.93 -11.65 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 41.29 -11.31 80 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 39.72 -12.54 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 38.21 -10.65 80 0 4,000 0
30MAR27 710.00 C 0.00 0.00 0.00 37.90 -10.65 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 35.37 -10.02 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 34.04 -9.72 80 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 33.77 -9.72 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 31.52 -9.15 80 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 30.34 -8.87 81 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 30.11 -8.87 81 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 28.12 -8.34 81 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 27.07 -8.09 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 26.87 -8.09 81 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 25.10 -7.60 81 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 24.17 -7.38 81 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 23.28 -7.15 81 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 22.42 -6.94 81 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 21.60 -6.72 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 20.81 -6.52 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 20.66 -6.52 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 19.91 -6.32 81 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 19.19 -6.12 81 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 17.94 -5.76 81 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 17.82 -5.76 81 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 16.66 -5.42 81 0 1,027 0
30MAR27 930.00 C 0.00 0.00 0.00 16.56 -5.42 81 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 15.97 -5.25 81 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 15.40 -5.09 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 14.85 -4.93 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 13.89 -4.64 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 13.40 -4.50 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 13.32 -3.97 81 0 0 0
30MAR27 1,000.00 C 15.00 15.00 15.00 12.46 -4.24 81 3 235 +3
30MAR27 1,010.00 C 0.00 0.00 0.00 12.03 -4.10 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 11.60 -3.98 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 11.54 -3.52 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 11.14 -3.86 81 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 10.75 -3.74 81 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 10.38 -3.63 81 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 10.02 -3.52 81 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 9.67 -3.41 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 9.34 -3.31 81 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 9.02 -3.21 81 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 8.97 -2.50 82 0 187 0
30MAR27 1,120.00 C 0.00 0.00 0.00 8.41 -3.02 81 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 8.12 -2.93 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 7.85 -2.84 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 7.58 -2.76 81 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 7.32 -2.68 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 7.08 -2.59 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 6.84 -2.52 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 6.61 -2.44 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 6.39 -2.63 81 0 131 0
30MAR27 1,210.00 C 0.00 0.00 0.00 6.18 -2.30 81 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 5.97 -2.23 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 5.77 -2.17 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 5.58 -2.11 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 5.40 -2.04 81 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 5.22 -1.98 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 5.05 -1.92 81 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 4.88 -1.87 81 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 4.72 -1.82 81 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 4.57 -1.76 81 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 4.42 -1.71 81 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 4.28 -1.66 81 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 4.14 -1.61 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 4.01 -1.56 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 3.88 -1.52 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 3.75 -1.48 81 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 3.63 -1.44 81 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 3.52 -1.39 81 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 3.41 -1.35 81 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 3.30 -1.31 81 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 3.19 -1.28 81 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 3.09 -1.24 81 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 3.00 -1.20 81 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 2.90 -1.17 81 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 2.81 -1.14 81 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 2.72 -1.11 81 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 2.64 -1.07 81 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 2.56 -1.04 81 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 2.48 -1.01 81 0 0 0
30MAR27 1,500.00 C 4.40 4.40 4.40 2.40 -0.99 81 1 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 2.33 -0.95 81 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 2.26 -0.93 81 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 2.19 -0.90 81 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 2.12 -0.88 81 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 2.06 -0.85 81 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 1.99 -0.83 81 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 1.93 -0.81 81 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 1.87 -0.79 81 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 1.82 -0.76 81 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 1.76 -0.74 81 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 1.71 -0.72 81 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 1.66 -0.70 81 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 1.61 -0.68 81 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 1.56 -0.66 81 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 1.51 -0.65 81 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 1.47 -0.63 81 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 1.43 -0.61 81 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 1.38 -0.60 81 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 1.34 -0.58 81 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 1.30 -0.57 81 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 1.27 -0.54 81 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 1.23 -0.53 81 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 1.19 -0.52 81 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 1.16 -0.50 81 0 5 0
30MAR27 1,750.00 C 0.00 0.00 0.00 1.13 -0.49 82 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 1.09 -0.48 81 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 1.06 -0.47 81 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 1.03 -0.45 81 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 1.00 -0.44 81 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 0.97 -0.43 81 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 242.91 -32.22 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 239.24 -32.05 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 235.63 -31.87 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 232.06 -31.69 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 228.54 -31.50 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 225.06 -31.32 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 221.64 -31.12 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 218.26 -30.93 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 214.93 -30.73 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 211.65 -30.53 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 208.42 -30.33 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 205.23 -30.12 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 202.09 -29.92 79 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 195.94 -29.50 79 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 189.98 -29.08 79 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 184.20 -28.64 79 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 178.59 -28.21 79 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 173.15 -27.77 79 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 167.88 -27.33 79 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 162.78 -26.88 79 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 157.83 -26.43 79 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 153.04 -25.99 79 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 148.40 -25.54 79 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 143.91 -25.09 79 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 139.56 -24.65 79 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 135.34 -24.22 79 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 131.27 -23.77 79 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 127.32 -23.34 79 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 119.80 -22.22 77 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 116.21 -21.81 77 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 112.74 -21.39 77 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 109.38 -20.99 77 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 106.13 -20.59 77 0 380 0
29JUN27 510.00 C 0.00 0.00 0.00 102.98 -20.19 77 0 280 0
29JUN27 520.00 C 0.00 0.00 0.00 99.94 -19.80 77 0 100 0
29JUN27 530.00 C 0.00 0.00 0.00 96.99 -19.41 77 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 94.14 -19.03 77 0 30 0
29JUN27 550.00 C 0.00 0.00 0.00 91.38 -18.66 78 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 88.71 -18.29 78 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 86.13 -17.92 78 0 15 0
29JUN27 580.00 C 0.00 0.00 0.00 83.62 -20.42 78 0 58 0
29JUN27 590.00 C 0.00 0.00 0.00 81.20 -20.25 78 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 78.86 -16.86 78 0 15 0
29JUN27 610.00 C 0.00 0.00 0.00 76.59 -19.12 78 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 74.39 -18.99 78 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 72.26 -18.58 78 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 70.20 -18.19 78 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 68.21 -17.79 78 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 66.28 -17.41 78 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 64.41 -17.04 78 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 62.59 -16.68 78 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 60.84 -16.32 78 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 60.83 -14.28 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 59.27 -13.85 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 57.63 -13.55 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 54.35 -12.88 78 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 52.85 -12.62 78 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 51.40 -12.35 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 49.99 -12.10 78 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 48.63 -11.85 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 48.62 -11.85 79 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 47.45 -11.71 79 0 15 0
29JUN27 800.00 C 35.00 35.00 35.00 44.78 -12.86 78 2 17 +2
29JUN27 810.00 C 0.00 0.00 0.00 44.77 -11.39 79 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 43.72 -11.00 79 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 42.55 -10.77 79 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 40.18 -10.23 78 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 40.17 -10.23 79 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 39.26 -10.11 79 0 503 0
29JUN27 870.00 C 0.00 0.00 0.00 38.22 -9.91 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 37.22 -9.70 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 36.24 -9.50 79 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 35.30 -9.30 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 34.38 -9.11 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 33.49 -8.92 79 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 32.63 -8.74 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 31.79 -8.56 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 30.97 -8.39 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 30.18 -8.21 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 29.41 -8.05 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 28.67 -7.88 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 27.94 -7.72 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 26.42 -7.33 79 0 65 0
29JUN27 1,010.00 C 0.00 0.00 0.00 25.76 -7.18 79 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 25.11 -7.04 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 25.10 -7.04 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 24.62 -6.96 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 24.01 -6.82 79 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 22.71 -6.48 79 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 22.70 -6.48 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 22.28 -6.41 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 21.73 -6.29 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 21.20 -6.16 79 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 20.07 -5.85 79 0 517 0
29JUN27 1,120.00 C 0.00 0.00 0.00 19.58 -5.74 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 19.57 -5.74 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 19.23 -5.68 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 18.77 -5.56 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 18.32 -5.45 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 17.88 -5.35 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 17.46 -5.24 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 17.04 -5.14 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 16.64 -5.04 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 15.76 -4.79 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 15.75 -4.79 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 15.50 -4.74 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 15.14 -4.65 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 14.79 -4.56 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 14.44 -4.48 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 14.11 -4.39 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 13.79 -4.30 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 13.47 -4.22 79 0 0 0
29JUN27 1,300.00 C 11.50 11.50 11.50 12.77 -4.01 79 1 3 +1
29JUN27 1,310.00 C 0.00 0.00 0.00 12.76 -4.01 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 12.57 -3.98 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 12.29 -3.90 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 12.01 -3.82 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 11.74 -3.75 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 11.48 -3.67 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 11.22 -3.61 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 10.97 -3.54 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 10.73 -3.47 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 10.49 -3.40 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 10.26 -3.34 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 10.03 -3.28 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 9.81 -3.22 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 9.59 -3.16 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 9.39 -3.09 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 9.18 -3.04 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 8.98 -2.98 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 8.79 -2.92 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 8.60 -2.87 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 8.41 -2.82 79 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 8.23 -2.77 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 8.06 -2.71 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 7.88 -2.67 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 7.72 -2.61 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 7.55 -2.57 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 7.39 -2.52 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 7.24 -2.47 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 7.09 -2.42 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 6.94 -2.38 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 6.79 -2.34 79 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 6.65 -2.30 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 6.51 -2.26 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 6.38 -2.21 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 6.25 -2.17 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 6.12 -2.13 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 5.99 -2.10 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 5.87 -2.06 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 5.75 -2.02 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 5.63 -1.99 79 0 0 0
29JUN27 1,700.00 C 7.47 7.47 7.47 5.52 -1.95 79 20 30 +20
29JUN27 1,710.00 C 0.00 0.00 0.00 5.40 -1.92 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 5.30 -1.88 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 5.19 -1.85 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 5.08 -1.82 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 4.98 -1.79 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 4.88 -1.75 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 4.79 -1.72 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 4.69 -1.69 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 4.60 -1.66 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 4.51 -1.63 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 252.48 -31.54 79 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 249.14 -31.36 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 245.84 -31.18 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 242.59 -31.00 79 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 239.38 -30.82 79 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 236.22 -30.63 79 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 233.10 -30.45 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 230.02 -30.27 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 226.99 -30.08 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 224.01 -29.88 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 221.06 -29.69 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 218.16 -29.50 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 215.30 -29.31 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 209.69 -28.93 79 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 204.25 -28.54 79 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 198.97 -28.14 79 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 193.84 -27.75 79 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 188.86 -27.35 79 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 178.50 -32.48 75 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 173.94 -31.94 75 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 169.51 -31.42 75 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 165.22 -25.00 75 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 161.04 -24.63 75 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 156.99 -24.26 75 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 153.06 -23.88 76 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 149.24 -23.51 76 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 145.53 -23.14 76 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 141.93 -22.78 76 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 139.21 -21.64 77 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 139.20 -17.89 79 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 135.80 -17.64 79 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 128.52 -22.44 76 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 125.41 -25.54 76 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 122.38 -25.10 76 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 119.44 -20.34 77 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 116.58 -20.01 77 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 113.80 -19.68 77 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 111.10 -19.36 77 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 108.48 -19.04 77 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 105.93 -18.72 77 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 103.45 -18.41 77 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 101.04 -20.81 77 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 98.69 -21.42 77 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 96.41 -21.04 77 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 94.19 -20.67 77 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 92.03 -20.31 77 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 89.94 -19.95 77 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 87.89 -19.61 77 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 85.91 -19.26 77 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 83.97 -18.93 77 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 82.09 -18.60 77 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 80.26 -18.27 77 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 78.48 -17.95 77 0 1 0
29SEP27 710.00 C 0.00 0.00 0.00 76.74 -14.81 77 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 76.73 -14.81 78 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 75.67 -14.77 79 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 74.02 -14.52 79 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 72.41 -14.28 79 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 70.85 -14.04 79 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 69.32 -13.81 79 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 67.83 -13.58 79 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 66.38 -13.36 79 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 63.02 -12.74 78 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 63.01 -12.74 78 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 62.25 -12.70 79 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 60.94 -12.50 79 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 59.66 -12.30 79 0 0 0
29SEP27 850.00 C 39.00 39.00 39.00 56.67 -13.84 78 1 501 +1
29SEP27 860.00 C 0.00 0.00 0.00 56.66 -12.44 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 56.02 -11.70 79 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 54.87 -11.51 79 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 53.74 -11.32 79 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 52.65 -11.13 79 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 51.58 -10.95 79 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 50.53 -10.78 79 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 49.51 -10.60 79 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 48.52 -10.42 79 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 47.54 -10.26 79 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 46.60 -10.09 79 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 45.67 -9.93 79 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 44.77 -9.77 79 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 43.88 -9.62 79 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 43.02 -9.46 79 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 42.18 -9.31 79 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 41.36 -9.16 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 40.56 -9.01 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 39.77 -8.88 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 39.01 -8.73 79 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 38.26 -8.59 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 37.53 -8.46 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 36.81 -8.33 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 36.11 -8.20 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 35.43 -8.07 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 34.76 -7.94 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 34.11 -7.82 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 33.47 -7.70 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 32.85 -7.58 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 32.24 -7.46 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 31.64 -7.35 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 31.06 -7.23 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 30.49 -7.12 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 29.93 -7.01 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 29.39 -6.90 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 28.85 -6.80 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 28.33 -6.69 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 27.82 -6.59 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 27.32 -6.49 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 26.83 -6.39 79 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 26.35 -6.30 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 25.88 -6.20 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 25.43 -6.10 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 24.98 -6.01 79 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 24.54 -5.92 79 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 24.11 -5.83 79 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 23.69 -5.74 79 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 23.27 -5.67 79 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 22.18 -5.41 78 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 21.80 -5.33 78 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 21.42 -5.25 78 0 0 0
29SEP27 1,370.00 C 20.50 20.50 17.00 21.05 -5.18 78 9 156 +7
TOTAL CALL 3,333 87,361 +1,114
23OCT26 385.00 P 0.39 0.40 0.39 0.01 0.00 115 23 23 +23
23OCT26 390.00 P 0.00 0.00 0.00 0.02 +0.01 115 0 0 0
23OCT26 395.00 P 0.56 0.56 0.50 0.03 +0.02 111 22 22 +22
23OCT26 400.00 P 1.48 1.48 0.65 0.06 +0.04 111 47 17 +17
23OCT26 405.00 P 1.27 1.27 0.79 0.11 +0.08 110 16 16 +16
23OCT26 410.00 P 1.48 1.48 0.96 0.19 +0.14 109 40 40 +40
23OCT26 415.00 P 1.19 1.21 1.19 0.33 +0.25 109 30 23 0
23OCT26 420.00 P 1.16 1.70 1.16 0.56 +0.43 109 35 21 +20
23OCT26 425.00 P 1.39 4.55 1.39 0.91 +0.70 110 32 17 +17
23OCT26 430.00 P 3.60 4.36 3.00 1.43 +1.10 110 6 4 +4
23OCT26 435.00 P 2.04 4.74 2.04 2.15 +1.66 110 3 21 +1
23OCT26 440.00 P 6.30 6.64 4.30 3.12 +2.39 110 3 21 +1
23OCT26 445.00 P 7.22 10.20 7.22 4.40 +3.33 111 4 46 +2
23OCT26 450.00 P 9.12 12.21 7.86 6.03 +4.53 111 31 65 +19
23OCT26 455.00 P 14.29 14.29 10.20 8.02 +5.96 111 16 46 +16
23OCT26 460.00 P 7.50 15.20 7.00 10.40 +7.60 112 24 34 +6
23OCT26 465.00 P 10.00 10.00 10.00 13.17 +9.43 113 1 32 +1
23OCT26 470.00 P 13.27 21.34 13.27 16.32 +11.46 114 20 94 0
23OCT26 475.00 P 0.00 0.00 0.00 19.82 +13.63 116 0 33 0
23OCT26 480.00 P 23.00 31.00 23.00 23.64 +15.80 118 12 82 -2
23OCT26 485.00 P 22.71 22.71 22.71 26.93 +17.19 109 15 35 0
23OCT26 490.00 P 27.00 32.55 27.00 32.08 +20.21 124 3 81 -2
23OCT26 495.00 P 28.13 49.00 28.13 35.55 +21.24 109 2 8 0
23OCT26 500.00 P 17.50 44.50 17.50 41.31 +24.23 136 25 39 -23
23OCT26 505.00 P 0.00 0.00 0.00 44.80 +24.73 109 0 7 0
23OCT26 510.00 P 0.00 0.00 0.00 49.59 +26.27 109 0 25 0
23OCT26 515.00 P 63.68 63.68 63.68 56.08 +29.19 163 1 18 0
23OCT26 520.00 P 0.00 0.00 0.00 61.13 +30.50 174 0 59 0
23OCT26 525.00 P 0.00 0.00 0.00 64.28 +29.69 108 0 39 0
23OCT26 530.00 P 0.00 0.00 0.00 71.32 +32.53 199 0 173 0
23OCT26 535.00 P 0.00 0.00 0.00 76.45 +34.60 212 0 5 0
23OCT26 540.00 P 0.00 0.00 0.00 81.58 +35.37 224 0 75 0
23OCT26 545.00 P 0.00 0.00 0.00 86.73 +36.02 237 0 31 0
23OCT26 550.00 P 0.00 0.00 0.00 89.20 +33.93 0 0 9 0
23OCT26 555.00 P 0.00 0.00 0.00 97.03 +37.07 263 0 46 0
23OCT26 560.00 P 0.00 0.00 0.00 102.18 +35.53 276 0 196 0
23OCT26 565.00 P 0.00 0.00 0.00 107.33 +37.83 288 0 0 0
23OCT26 570.00 P 112.00 119.80 112.00 112.48 +38.12 301 21 38 -8
23OCT26 575.00 P 0.00 0.00 0.00 117.59 +35.97 312 0 21 0
23OCT26 580.00 P 0.00 0.00 0.00 122.78 +36.09 326 0 32 0
23OCT26 585.00 P 0.00 0.00 0.00 127.93 +36.15 338 0 25 0
23OCT26 590.00 P 0.00 0.00 0.00 133.08 +36.19 350 0 46 0
23OCT26 595.00 P 0.00 0.00 0.00 138.23 +36.22 362 0 45 0
23OCT26 600.00 P 0.00 0.00 0.00 143.38 +36.24 374 0 15 0
23OCT26 605.00 P 0.00 0.00 0.00 148.53 +36.25 385 0 0 0
23OCT26 610.00 P 0.00 0.00 0.00 149.20 +35.20 0 0 0 0
23OCT26 615.00 P 0.00 0.00 0.00 154.20 +35.20 0 0 0 0
23OCT26 620.00 P 0.00 0.00 0.00 163.98 +39.98 420 0 0 0
23OCT26 625.00 P 0.00 0.00 0.00 169.13 +36.26 432 0 0 0
23OCT26 630.00 P 0.00 0.00 0.00 169.20 +31.18 0 0 0 0
23OCT26 635.00 P 0.00 0.00 0.00 178.53 +35.36 435 0 8 0
23OCT26 640.00 P 0.00 0.00 0.00 179.20 +35.20 0 0 0 0
23OCT26 645.00 P 0.00 0.00 0.00 189.73 +36.26 476 0 1 0
23OCT26 650.00 P 198.51 198.51 198.51 194.88 +40.88 487 1 0 -1
23OCT26 655.00 P 0.00 0.00 0.00 194.89 +35.89 330 0 0 0
23OCT26 660.00 P 0.00 0.00 0.00 199.20 +35.20 0 0 0 0
23OCT26 665.00 P 0.00 0.00 0.00 204.20 +35.20 0 0 0 0
23OCT26 670.00 P 0.00 0.00 0.00 209.20 +35.20 0 0 0 0
23OCT26 675.00 P 0.00 0.00 0.00 214.20 +35.20 0 0 0 0
23OCT26 680.00 P 0.00 0.00 0.00 219.20 +35.20 0 0 0 0
23OCT26 685.00 P 0.00 0.00 0.00 224.20 +35.20 0 0 0 0
23OCT26 690.00 P 0.00 0.00 0.00 229.20 +35.20 0 0 0 0
23OCT26 695.00 P 0.00 0.00 0.00 234.20 +35.20 0 0 0 0
23OCT26 700.00 P 0.00 0.00 0.00 239.20 +35.20 0 0 0 0
23OCT26 705.00 P 0.00 0.00 0.00 244.20 +35.20 0 0 0 0
23OCT26 710.00 P 0.00 0.00 0.00 249.20 +35.20 0 0 0 0
23OCT26 715.00 P 0.00 0.00 0.00 254.20 +35.20 0 0 0 0
23OCT26 720.00 P 0.00 0.00 0.00 259.20 +35.20 0 0 0 0
23OCT26 725.00 P 0.00 0.00 0.00 264.20 +35.20 0 0 0 0
23OCT26 730.00 P 0.00 0.00 0.00 269.20 +35.20 0 0 0 0
23OCT26 735.00 P 0.00 0.00 0.00 274.20 +35.20 0 0 0 0
23OCT26 740.00 P 0.00 0.00 0.00 279.20 +35.20 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 +0.04 97 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.10 +0.08 96 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.21 +0.17 97 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.39 +0.32 96 0 10 0
29OCT26 360.00 P 2.30 2.30 2.28 0.69 +0.54 96 62 2 +1
29OCT26 370.00 P 0.00 0.00 0.00 1.19 +0.90 97 0 79 0
29OCT26 380.00 P 4.20 4.20 3.49 1.92 +1.43 97 2 24 +1
29OCT26 390.00 P 0.00 0.00 0.00 2.96 +2.11 97 0 151 0
29OCT26 400.00 P 1.96 8.20 1.37 4.41 +3.04 97 177 175 +12
29OCT26 410.00 P 7.22 7.22 7.22 6.32 +4.18 97 21 102 0
29OCT26 420.00 P 7.60 11.00 7.60 8.78 +5.57 98 49 137 +1
29OCT26 430.00 P 14.10 16.00 14.10 11.82 +7.17 98 46 279 -10
29OCT26 440.00 P 14.00 19.50 14.00 15.48 +8.95 98 41 223 -40
29OCT26 450.00 P 11.50 27.00 11.50 19.78 +10.90 99 71 254 -4
29OCT26 460.00 P 24.89 31.80 24.89 24.78 +13.04 99 59 75 -13
29OCT26 470.00 P 15.15 38.52 15.15 30.53 +15.38 100 50 148 +4
29OCT26 480.00 P 27.59 42.00 27.59 35.80 +16.48 96 49 76 +4
29OCT26 490.00 P 43.09 43.09 43.09 43.76 +19.67 102 14 98 0
29OCT26 500.00 P 31.00 53.00 31.00 49.66 +20.25 96 5 133 0
29OCT26 510.00 P 41.42 41.42 41.42 57.43 +22.17 96 2 35 0
29OCT26 520.00 P 0.00 0.00 0.00 67.56 +26.91 107 0 55 0
29OCT26 530.00 P 0.00 0.00 0.00 76.28 +28.74 109 0 45 0
29OCT26 540.00 P 93.00 93.00 91.50 85.32 +30.49 113 3 350 -1
29OCT26 550.00 P 103.81 103.81 103.81 94.69 +32.09 117 3 515 -1
29OCT26 560.00 P 0.00 0.00 0.00 104.22 +31.29 121 0 112 0
29OCT26 570.00 P 87.98 120.00 87.98 113.93 +32.30 127 116 375 -49
29OCT26 580.00 P 0.00 0.00 0.00 123.82 +33.14 133 0 60 0
29OCT26 590.00 P 0.00 0.00 0.00 133.78 +33.78 139 0 98 0
29OCT26 600.00 P 146.00 146.40 146.00 143.84 +34.38 146 15 227 -15
29OCT26 610.00 P 160.00 160.00 160.00 153.97 +34.81 154 2 50 0
29OCT26 620.00 P 166.45 166.45 166.45 164.15 +35.17 162 1 258 -1
29OCT26 630.00 P 183.00 184.55 183.00 174.01 +35.12 167 5 219 -5
29OCT26 640.00 P 0.00 0.00 0.00 184.62 +35.69 178 20 286 -20
29OCT26 650.00 P 0.00 0.00 0.00 194.89 +35.88 186 0 112 0
29OCT26 660.00 P 203.00 206.47 203.00 205.18 +36.01 194 49 88 -20
29OCT26 670.00 P 0.00 0.00 0.00 214.07 +34.70 191 0 184 0
29OCT26 680.00 P 226.28 226.28 221.48 225.78 +36.50 210 200 468 -24
29OCT26 690.00 P 0.00 0.00 0.00 233.25 +33.40 193 0 23 0
29OCT26 700.00 P 0.00 0.00 0.00 246.38 +36.96 226 0 586 0
29OCT26 710.00 P 0.00 0.00 0.00 254.90 +34.48 219 0 15 0
29OCT26 720.00 P 230.00 230.00 230.00 265.80 +35.08 232 1 134 0
29OCT26 730.00 P 280.00 280.00 280.00 277.28 +36.26 248 2 117 -2
29OCT26 740.00 P 280.68 285.38 280.68 285.18 +34.70 236 330 503 0
29OCT26 750.00 P 290.40 290.40 290.40 297.69 +37.34 262 5 115 0
29OCT26 760.00 P 290.00 290.00 290.00 302.79 +31.80 222 3 109 -3
29OCT26 770.00 P 0.00 0.00 0.00 313.84 +32.86 237 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 324.58 +35.31 249 0 70 0
29OCT26 790.00 P 338.00 338.00 338.00 333.85 +31.82 246 1 63 0
29OCT26 800.00 P 319.00 347.00 319.00 349.38 +39.91 298 3 111 -1
29OCT26 810.00 P 0.00 0.00 0.00 355.15 +33.65 267 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 359.20 +35.20 0 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 374.01 +34.83 265 0 3 0
29OCT26 840.00 P 0.00 0.00 0.00 385.76 +34.27 286 0 209 0
29OCT26 850.00 P 366.00 366.00 366.00 394.19 +32.46 275 1 206 0
29OCT26 860.00 P 0.00 0.00 0.00 404.93 +32.12 286 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 409.20 +35.20 0 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 419.20 +26.67 0 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 429.20 +35.20 0 0 0 0
29OCT26 900.00 P 454.11 454.11 449.12 445.18 +33.46 304 16 19 -16
29OCT26 910.00 P 0.00 0.00 0.00 449.20 +35.20 0 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 459.20 +35.20 0 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 474.01 +32.44 301 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 479.20 +35.20 0 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 489.20 +35.20 0 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 499.20 +35.20 0 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 509.20 +35.20 0 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 519.20 +35.20 0 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 529.20 +27.08 0 0 17 0
29OCT26 1,000.00 P 514.00 514.00 514.00 544.07 +32.07 325 2 202 -2
29OCT26 1,010.00 P 0.00 0.00 0.00 549.20 +25.70 0 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 559.20 +35.20 0 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 569.20 +35.20 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 579.20 +35.20 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 589.20 +27.70 0 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 599.20 +35.20 0 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 616.31 +34.31 372 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 627.00 +37.50 383 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 634.14 +35.64 353 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 647.02 +38.02 388 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 655.62 +36.12 376 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 666.92 +37.42 393 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 669.20 +35.20 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 684.98 +35.98 377 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 698.38 +38.88 416 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 703.25 +33.75 360 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 714.81 +35.31 383 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 727.45 +37.95 415 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 737.14 +35.14 414 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 739.20 +35.20 0 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 749.20 +35.20 0 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 759.20 +35.20 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 769.20 +35.20 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 779.20 +25.70 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 789.20 +35.20 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 799.20 +35.20 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 809.20 +35.20 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 819.20 +35.20 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 829.20 +35.20 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 839.20 +35.20 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 849.20 +35.20 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 859.20 +35.20 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 869.20 +35.20 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 879.20 +35.20 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 889.20 +35.20 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 899.20 +35.20 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 909.20 +35.20 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 919.20 +35.20 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 929.20 +35.20 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 939.20 +35.20 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 949.20 +35.20 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 959.20 +35.20 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 969.20 +35.20 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 979.20 +35.20 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 989.20 +35.20 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 999.20 +35.20 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 1,009.20 +35.20 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 1,019.20 +35.20 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 1,029.20 +35.20 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 1,039.20 +35.20 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 1,049.20 +35.20 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 1,059.20 +35.20 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 1,069.20 +35.20 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 1,079.20 +35.20 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 1,089.20 +35.20 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 1,099.20 +35.20 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 1,109.20 +35.20 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 1,119.20 +35.20 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 1,129.20 +35.20 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 1,139.20 +35.20 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,149.20 +35.20 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,159.20 +35.20 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,169.20 +35.20 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,179.20 +35.20 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,189.20 +35.20 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,199.20 +35.20 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,209.20 +35.20 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,219.20 +35.20 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,229.20 +35.20 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,239.20 +35.20 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,249.20 +35.20 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,259.20 +35.20 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,269.20 +35.20 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,279.20 +35.20 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,289.20 +35.20 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,299.20 +35.20 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,309.20 +35.20 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,319.20 +35.20 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,329.20 +35.20 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,339.20 +35.20 0 0 0 0
30OCT26 385.00 P 0.00 0.00 0.00 3.03 +2.19 97 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 3.66 +2.57 97 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 4.44 +3.06 97 0 0 0
30OCT26 400.00 P 6.89 8.28 6.89 5.24 +3.49 97 2 0 0
30OCT26 405.00 P 7.73 7.73 7.73 6.28 +4.14 97 3 18 +3
30OCT26 410.00 P 0.00 0.00 0.00 7.32 +4.71 97 0 30 0
30OCT26 415.00 P 0.00 0.00 0.00 8.61 +5.44 97 0 0 0
30OCT26 420.00 P 0.00 0.00 0.00 9.96 +6.19 97 0 33 0
30OCT26 425.00 P 0.00 0.00 0.00 11.46 +6.91 97 0 0 0
30OCT26 430.00 P 0.00 0.00 0.00 13.17 +7.85 97 0 0 0
30OCT26 435.00 P 0.00 0.00 0.00 14.89 +8.58 98 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 16.97 +9.62 98 0 0 0
30OCT26 445.00 P 9.77 23.12 9.77 19.07 +10.56 98 8 8 +8
30OCT26 450.00 P 18.50 25.32 18.50 21.34 +11.48 98 2 2 +1
30OCT26 455.00 P 12.61 28.56 12.61 23.85 +12.64 98 16 16 +11
30OCT26 460.00 P 0.00 0.00 0.00 26.35 +13.49 99 0 0 0
30OCT26 465.00 P 35.34 35.34 33.70 29.21 +14.64 99 20 20 +20
30OCT26 470.00 P 17.50 35.00 17.50 32.12 +15.75 99 22 19 +19
30OCT26 475.00 P 37.32 37.32 37.32 35.11 +16.65 100 15 15 +15
30OCT26 480.00 P 38.73 39.94 38.73 37.30 +16.74 96 30 38 +30
30OCT26 485.00 P 0.00 0.00 0.00 40.51 +17.63 96 0 2 0
30OCT26 490.00 P 51.50 51.50 51.50 43.88 +18.50 96 1 9 0
30OCT26 495.00 P 0.00 0.00 0.00 47.45 +19.56 96 0 15 0
30OCT26 500.00 P 54.00 54.00 54.00 51.03 +20.31 96 2 11 0
30OCT26 505.00 P 0.00 0.00 0.00 54.80 +21.17 96 0 22 0
30OCT26 510.00 P 0.00 0.00 0.00 58.69 +22.15 96 0 45 0
30OCT26 515.00 P 0.00 0.00 0.00 62.58 +23.90 96 0 59 0
30OCT26 520.00 P 0.00 0.00 0.00 67.56 +25.67 100 0 9 0
30OCT26 525.00 P 0.00 0.00 0.00 70.83 +25.70 96 0 0 0
30OCT26 530.00 P 0.00 0.00 0.00 77.25 +28.55 107 0 0 0
30OCT26 535.00 P 0.00 0.00 0.00 79.33 +27.07 96 0 0 0
30OCT26 540.00 P 0.00 0.00 0.00 85.32 +29.46 106 0 0 0
30OCT26 545.00 P 0.00 0.00 0.00 88.12 +28.37 96 0 0 0
30OCT26 550.00 P 0.00 0.00 0.00 94.69 +31.05 109 0 0 0
30OCT26 555.00 P 0.00 0.00 0.00 97.20 +29.67 96 0 0 0
30OCT26 560.00 P 0.00 0.00 0.00 104.22 +31.29 114 0 0 0
30OCT26 565.00 P 0.00 0.00 0.00 107.33 +31.48 103 0 0 0
30OCT26 570.00 P 0.00 0.00 0.00 113.93 +32.30 119 0 0 0
30OCT26 575.00 P 0.00 0.00 0.00 117.59 +33.22 112 0 0 0
30OCT26 580.00 P 0.00 0.00 0.00 123.82 +33.14 125 0 0 0
30OCT26 585.00 P 0.00 0.00 0.00 127.93 +34.77 121 0 0 0
30OCT26 590.00 P 0.00 0.00 0.00 133.78 +33.78 131 0 0 0
30OCT26 595.00 P 0.00 0.00 0.00 138.23 +36.00 129 0 0 0
30OCT26 600.00 P 0.00 0.00 0.00 143.84 +34.38 137 0 0 0
30OCT26 605.00 P 0.00 0.00 0.00 148.53 +36.25 138 0 0 0
30OCT26 610.00 P 0.00 0.00 0.00 153.97 +34.81 144 0 0 0
30OCT26 615.00 P 0.00 0.00 0.00 154.58 +33.75 96 0 0 0
30OCT26 620.00 P 0.00 0.00 0.00 164.15 +35.17 151 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.25 +0.15 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.33 +0.20 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.40 +0.23 87 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.51 +0.30 87 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.63 +0.37 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.74 +0.40 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.93 +0.52 87 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 1.11 +0.61 87 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 1.30 +0.68 87 0 0 0
27NOV26 285.00 P 4.82 4.98 4.82 1.62 +0.88 88 2 2 +2
27NOV26 290.00 P 0.00 0.00 0.00 1.92 +1.03 88 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 2.21 +1.14 88 0 0 0
27NOV26 300.00 P 5.30 6.49 5.30 2.61 +1.35 88 21 42 +20
27NOV26 310.00 P 7.49 7.82 7.49 3.48 +1.67 88 25 69 +15
27NOV26 320.00 P 0.00 0.00 0.00 4.59 +2.19 88 0 0 0
27NOV26 330.00 P 9.27 10.00 9.25 5.82 +2.59 88 33 169 +33
27NOV26 340.00 P 11.03 12.36 11.03 7.47 +3.33 88 55 70 +55
27NOV26 350.00 P 13.60 13.60 13.60 9.18 +3.81 88 15 75 +15
27NOV26 360.00 P 17.40 18.00 16.11 11.44 +4.74 88 135 146 +130
27NOV26 370.00 P 17.80 17.80 17.80 13.73 +5.34 88 2 37 0
27NOV26 380.00 P 23.41 23.41 23.41 16.64 +6.44 88 2 20 +2
27NOV26 390.00 P 0.00 0.00 0.00 19.55 +7.10 89 0 45 0
27NOV26 400.00 P 23.00 31.50 23.00 23.15 +8.38 89 40 103 +17
27NOV26 410.00 P 0.00 0.00 0.00 26.80 +9.12 89 0 15 0
27NOV26 420.00 P 34.03 39.60 34.03 31.03 +10.45 89 48 148 +44
27NOV26 430.00 P 43.52 43.53 42.74 35.46 +11.33 89 51 54 +24
27NOV26 440.00 P 48.59 48.59 48.59 40.22 +12.46 89 15 68 +14
27NOV26 450.00 P 53.50 54.00 50.85 45.47 +13.66 90 48 69 +33
27NOV26 460.00 P 58.60 60.85 54.80 50.73 +14.50 90 24 101 +1
27NOV26 470.00 P 57.60 65.98 57.60 56.73 +16.04 90 404 416 +382
27NOV26 480.00 P 52.82 72.03 52.82 62.80 +16.87 90 2 26 0
27NOV26 490.00 P 58.40 77.00 58.40 69.11 +17.94 91 2 125 -2
27NOV26 500.00 P 61.00 85.00 61.00 75.95 +19.20 91 10 69 +3
27NOV26 510.00 P 0.00 0.00 0.00 82.80 +20.00 91 0 120 0
27NOV26 520.00 P 100.75 100.75 100.75 90.05 +21.19 92 1 10 -1
27NOV26 530.00 P 0.00 0.00 0.00 97.61 +22.19 92 0 108 0
27NOV26 540.00 P 0.00 0.00 0.00 105.17 +22.92 93 0 38 0
27NOV26 550.00 P 0.00 0.00 0.00 113.14 +24.05 94 1 62 -1
27NOV26 560.00 P 0.00 0.00 0.00 121.33 +24.90 94 0 83 0
27NOV26 570.00 P 0.00 0.00 0.00 129.53 +25.54 95 0 252 0
27NOV26 580.00 P 0.00 0.00 0.00 138.04 +26.49 96 0 108 0
27NOV26 590.00 P 0.00 0.00 0.00 146.77 +27.28 97 0 64 0
27NOV26 600.00 P 0.00 0.00 0.00 155.51 +27.83 98 0 112 0
27NOV26 610.00 P 0.00 0.00 0.00 164.39 +28.52 98 0 273 0
27NOV26 620.00 P 171.98 186.98 171.98 173.56 +29.30 100 455 1,215 +444
27NOV26 630.00 P 0.00 0.00 0.00 182.73 +29.75 101 0 17 0
27NOV26 640.00 P 0.00 0.00 0.00 191.93 +30.22 103 0 16 0
27NOV26 650.00 P 216.47 216.47 216.47 201.40 +30.94 104 1 142 0
27NOV26 660.00 P 0.00 0.00 0.00 210.92 +31.34 106 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 220.45 +31.70 107 0 93 0
27NOV26 680.00 P 0.00 0.00 0.00 230.05 +32.12 109 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 239.83 +32.62 111 0 91 0
27NOV26 700.00 P 262.95 262.95 262.95 249.62 +32.90 113 1 108 +1
27NOV26 710.00 P 0.00 0.00 0.00 259.42 +33.18 115 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 269.30 +33.52 117 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 279.27 +33.85 119 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 289.26 +34.06 122 0 256 0
27NOV26 750.00 P 297.00 297.00 297.00 299.25 +34.26 124 3 421 -3
27NOV26 760.00 P 0.00 0.00 0.00 309.29 +34.50 126 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 313.84 +32.86 109 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 329.52 +34.89 131 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 333.85 +31.82 113 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 349.80 +35.19 136 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 355.15 +33.65 122 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 359.43 +34.45 87 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 374.01 +34.83 121 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 385.76 +34.27 131 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 394.19 +32.46 126 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 404.93 +32.12 131 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 409.20 +34.92 0 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 431.78 +36.05 158 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 431.79 +36.05 120 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 445.18 +33.46 139 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 449.20 +35.16 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 459.20 +35.18 0 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 474.01 +32.44 139 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 479.20 +35.20 0 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 489.20 +35.20 0 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 499.20 +35.20 0 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 509.20 +35.20 0 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 533.11 +34.59 180 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 543.12 +34.30 182 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 544.07 +32.07 150 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 549.20 +25.70 0 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 573.31 +33.59 187 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 583.12 +34.62 188 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 595.51 +37.01 197 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 595.52 +34.02 164 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 611.89 +30.97 189 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 622.53 +33.53 193 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 634.89 +35.89 201 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 641.84 +32.34 193 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 651.11 +32.61 192 0 121 0
27NOV26 1,110.00 P 0.00 0.00 0.00 661.82 +31.32 196 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 666.92 +36.41 179 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 669.20 +35.20 0 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 684.98 +35.98 173 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 698.38 +38.88 189 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 711.03 +33.53 200 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 714.81 +35.31 176 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 734.69 +34.19 215 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 740.49 +32.99 202 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 751.88 +31.88 208 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 751.89 +31.88 164 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 759.20 +35.20 0 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 769.20 +35.20 0 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 779.20 +25.70 0 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 789.20 +35.20 0 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 799.20 +35.20 0 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 809.20 +18.70 0 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 819.20 +28.69 0 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 829.20 +35.20 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 851.50 +31.50 218 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 851.51 +31.50 172 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 859.20 +35.20 0 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 869.20 +35.20 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 879.20 +35.20 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 889.20 +35.20 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 899.20 +35.20 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 909.20 +35.20 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 919.20 +35.20 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 929.20 +35.20 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 939.20 +35.20 0 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 949.20 +35.20 0 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 959.20 +35.20 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 969.20 +35.20 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 979.20 +35.20 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 989.20 +35.20 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 999.20 +35.20 0 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 1,009.20 +35.20 0 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 1,019.20 +35.20 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 1,029.20 +35.20 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 1,039.20 +35.20 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 1,049.20 +35.20 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 1,059.20 +35.20 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 1,069.20 +35.20 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 1,079.20 +35.20 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 1,089.20 +35.20 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 1,099.20 +35.20 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 1,109.20 +35.20 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 1,119.20 +35.20 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 1,129.20 +35.20 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,139.20 +35.20 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,149.20 +35.20 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,159.20 +35.20 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,169.20 +35.20 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,179.20 +35.20 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,189.20 +35.20 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,199.20 +35.20 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,209.20 +35.20 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,219.20 +35.20 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,242.18 +35.68 260 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,242.19 +35.68 212 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,249.20 +35.20 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,259.20 +35.20 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,269.20 +35.20 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,279.20 +35.20 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,289.20 +35.20 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,299.20 +35.20 0 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,309.20 +35.20 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,319.20 +35.20 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,329.20 +35.20 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,339.20 +35.20 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.92 +1.07 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 2.24 +1.24 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.55 +1.35 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 2.91 +1.51 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.37 +1.77 86 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 3.82 +1.95 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 4.28 +2.10 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 4.81 +2.33 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 5.46 +2.67 86 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 6.10 +2.89 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.74 +3.08 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.65 +3.55 86 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 8.56 +4.01 86 0 0 0
30DEC26 310.00 P 14.60 15.49 14.60 10.36 +4.43 86 15 50 +14
30DEC26 320.00 P 0.00 0.00 0.00 12.35 +5.12 86 0 0 0
30DEC26 330.00 P 20.91 20.92 20.91 14.74 +5.92 86 18 18 +18
30DEC26 340.00 P 23.89 23.89 23.89 17.13 +6.53 87 9 11 +8
30DEC26 350.00 P 24.14 26.87 24.14 20.09 +7.57 87 26 45 +25
30DEC26 360.00 P 30.46 30.47 30.46 23.15 +8.28 87 22 25 +22
30DEC26 370.00 P 34.14 34.14 34.14 26.36 +9.13 87 24 31 +2
30DEC26 380.00 P 27.00 38.68 27.00 30.16 +10.12 87 25 30 +21
30DEC26 390.00 P 41.56 43.02 41.56 33.97 +10.91 87 62 120 +38
30DEC26 400.00 P 33.00 47.65 33.00 38.05 +11.96 87 56 55 +10
30DEC26 410.00 P 47.36 52.64 47.36 42.65 +12.85 87 58 39 +31
30DEC26 420.00 P 56.50 56.50 56.50 47.26 +13.70 87 1 147 0
30DEC26 430.00 P 58.58 58.58 58.58 52.08 +14.74 88 1 7 0
30DEC26 440.00 P 67.09 67.09 66.23 57.50 +15.62 88 4 44 0
30DEC26 450.00 P 69.11 74.46 69.11 62.93 +16.49 88 25 145 +24
30DEC26 460.00 P 78.89 78.89 77.03 68.36 +17.35 88 7 21 +2
30DEC26 470.00 P 76.13 86.30 76.13 74.54 +18.30 88 4 10 +3
30DEC26 480.00 P 0.00 0.00 0.00 80.77 +19.15 88 0 50 0
30DEC26 490.00 P 0.00 0.00 0.00 87.00 +20.00 89 0 197 0
30DEC26 500.00 P 0.00 0.00 0.00 93.52 +20.79 89 0 114 0
30DEC26 510.00 P 114.00 114.00 114.00 100.51 +21.60 89 6 93 0
30DEC26 520.00 P 120.00 120.00 120.00 107.51 +22.40 89 1 53 -1
30DEC26 530.00 P 0.00 0.00 0.00 114.52 +23.21 90 0 1 0
30DEC26 540.00 P 0.00 0.00 0.00 121.88 +23.79 90 0 15 0
30DEC26 550.00 P 140.00 140.00 140.00 129.57 +24.52 90 3 55 +3
30DEC26 560.00 P 0.00 0.00 0.00 137.27 +25.26 91 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 144.98 +25.99 91 0 16 0
30DEC26 580.00 P 170.00 170.00 170.00 152.91 +26.36 91 4 63 -4
30DEC26 590.00 P 0.00 0.00 0.00 161.21 +27.00 92 0 49 0
30DEC26 600.00 P 186.99 186.99 186.99 169.53 +27.65 93 1 83 +1
30DEC26 610.00 P 0.00 0.00 0.00 177.85 +28.29 93 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 186.19 +28.56 93 0 59 0
30DEC26 630.00 P 206.00 206.00 206.00 194.95 +29.04 94 29 173 +29
30DEC26 640.00 P 215.41 215.41 215.41 203.78 +29.58 95 40 73 +40
30DEC26 650.00 P 230.00 230.00 230.00 212.61 +30.11 95 2 204 +2
30DEC26 660.00 P 0.00 0.00 0.00 221.46 +30.58 96 0 196 0
30DEC26 670.00 P 0.00 0.00 0.00 230.34 +30.66 96 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 239.59 +31.11 97 1 73 -1
30DEC26 690.00 P 0.00 0.00 0.00 248.84 +31.54 98 0 105 0
30DEC26 700.00 P 274.21 274.21 274.21 258.10 +31.97 99 1 153 +1
30DEC26 710.00 P 0.00 0.00 0.00 267.37 +32.28 100 0 106 0
30DEC26 720.00 P 288.00 292.00 288.00 276.66 +32.34 101 2 181 0
30DEC26 730.00 P 0.00 0.00 0.00 286.19 +32.64 102 0 62 0
30DEC26 740.00 P 0.00 0.00 0.00 295.77 +32.97 103 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 305.36 +33.30 104 0 68 0
30DEC26 760.00 P 0.00 0.00 0.00 314.96 +33.60 105 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 324.58 +33.65 106 0 105 0
30DEC26 780.00 P 326.00 326.00 326.00 334.25 +33.75 107 1 93 +1
30DEC26 790.00 P 0.00 0.00 0.00 344.08 +34.00 108 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 353.92 +34.25 110 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 363.76 +34.48 111 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 373.62 +34.62 112 0 85 0
30DEC26 830.00 P 370.00 370.00 370.00 383.49 +34.66 114 1 9 +1
30DEC26 840.00 P 0.00 0.00 0.00 385.76 +34.27 98 0 2 0
30DEC26 850.00 P 389.00 389.00 389.00 403.41 +41.68 117 1 5 0
30DEC26 860.00 P 397.00 397.00 397.00 413.43 +40.62 118 1 1 0
30DEC26 870.00 P 0.00 0.00 0.00 413.44 +36.52 95 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 433.49 +37.76 121 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 433.50 +37.21 97 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 445.18 +33.46 104 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 450.22 +34.46 85 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 460.08 +34.57 86 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 474.01 +32.44 104 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 479.81 +34.76 86 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 489.68 +34.78 85 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 499.58 +34.82 86 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 509.48 +34.86 86 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 533.11 +34.59 133 0 12 0
30DEC26 990.00 P 522.00 522.00 522.00 545.23 +36.01 139 2 106 +2
30DEC26 1,000.00 P 0.00 0.00 0.00 555.48 +36.07 141 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 555.49 +31.99 118 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 573.31 +33.59 138 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 583.12 +34.62 139 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 595.51 +37.01 145 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 595.52 +34.02 122 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 611.89 +30.97 140 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 622.53 +33.53 142 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 634.89 +35.89 148 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 641.84 +32.34 143 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 658.38 +36.26 158 0 29 0
30DEC26 1,110.00 P 0.00 0.00 0.00 661.82 +31.32 145 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 666.92 +36.41 134 0 14 -105
30DEC26 1,130.00 P 0.00 0.00 0.00 669.20 +35.20 0 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 684.98 +35.98 130 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 698.38 +38.88 140 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 711.03 +33.53 148 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 714.81 +35.31 132 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 734.69 +34.19 159 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 740.49 +32.99 150 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 751.88 +31.88 154 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 751.89 +31.88 124 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 759.20 +35.20 0 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 769.20 +35.20 0 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 779.20 +25.70 0 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 789.20 +35.20 0 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 823.18 +36.26 183 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 823.19 +32.69 164 0 0 -81
30DEC26 1,280.00 P 0.00 0.00 0.00 839.78 +32.26 178 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 839.79 +32.26 157 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 851.50 +31.50 162 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 851.51 +31.50 130 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 859.20 +35.20 0 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 889.77 +30.75 183 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 889.78 +30.75 161 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 889.79 +30.75 122 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 899.20 +35.20 0 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 909.20 +35.20 0 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 919.20 +35.20 0 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 929.20 +35.20 0 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 939.20 +35.20 0 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 949.20 +35.20 0 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 959.20 +35.20 0 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 969.20 +35.20 0 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 979.20 +35.20 0 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 989.20 +35.20 0 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 999.20 +35.20 0 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 1,009.20 +35.20 0 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 1,019.20 +35.20 0 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 1,029.20 +35.20 0 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 1,039.20 +35.20 0 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 1,049.20 +35.20 0 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 1,059.20 +35.20 0 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 1,069.20 +35.20 0 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 1,079.20 +35.20 0 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 1,089.20 +35.20 0 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 1,099.20 +35.20 0 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 1,109.20 +35.20 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 1,119.20 +35.20 0 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 1,129.20 +35.20 0 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,139.20 +35.20 0 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,149.20 +35.20 0 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,159.20 +35.20 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,169.20 +35.20 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,179.20 +35.20 0 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,189.20 +35.20 0 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,199.20 +35.20 0 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,209.20 +35.20 0 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,219.20 +35.20 0 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,242.18 +35.68 192 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,242.19 +35.68 160 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,249.20 +35.20 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,259.20 +35.20 0 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,269.20 +35.20 0 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,279.20 +35.20 0 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,289.20 +35.20 0 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,299.20 +35.20 0 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,309.20 +35.20 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,319.20 +35.20 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,329.20 +35.20 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,339.20 +35.20 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 4.25 +1.68 85 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 4.61 +1.72 84 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 5.27 +2.04 85 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 5.78 +2.08 84 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 6.46 +2.28 84 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 7.13 +2.48 84 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 7.80 +2.67 84 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 8.87 +2.98 85 0 1 0
28JAN27 280.00 P 0.00 0.00 0.00 9.52 +3.14 84 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 10.44 +3.39 84 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 11.69 +3.98 85 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 12.63 +4.25 85 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 13.34 +4.12 84 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 16.22 +4.86 85 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 18.69 +5.85 85 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 21.56 +6.50 85 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 24.71 +7.26 85 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 27.87 +8.03 85 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 31.48 +8.04 85 0 2 0
28JAN27 370.00 P 0.00 0.00 0.00 35.39 +8.81 85 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 39.31 +9.59 86 0 1 0
28JAN27 390.00 P 0.00 0.00 0.00 43.50 +10.14 86 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 48.22 +10.97 86 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 52.93 +11.78 86 0 0 0
28JAN27 420.00 P 70.53 70.53 68.74 57.66 +12.43 86 2 3 0
28JAN27 430.00 P 75.21 75.21 75.21 63.03 +13.11 86 1 15 -1
28JAN27 440.00 P 0.00 0.00 0.00 68.56 +13.95 86 0 1 0
28JAN27 450.00 P 85.08 86.00 85.08 74.09 +14.78 86 2 17 +1
28JAN27 460.00 P 84.44 84.44 84.44 79.65 +15.24 87 1 4 0
28JAN27 470.00 P 90.26 90.26 90.26 85.92 +16.00 87 1 24 +1
28JAN27 480.00 P 0.00 0.00 0.00 92.26 +16.83 87 0 1 0
28JAN27 490.00 P 0.00 0.00 0.00 98.60 +17.65 87 0 24 0
28JAN27 500.00 P 0.00 0.00 0.00 104.95 +18.14 87 0 25 0
28JAN27 510.00 P 0.00 0.00 0.00 111.83 +18.71 88 0 16 0
28JAN27 520.00 P 146.80 146.80 146.80 118.92 +19.49 88 1 2 0
28JAN27 530.00 P 0.00 0.00 0.00 126.02 +20.27 88 0 15 0
28JAN27 540.00 P 0.00 0.00 0.00 133.12 +21.02 88 0 34 0
28JAN27 550.00 P 0.00 0.00 0.00 136.23 +20.56 84 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 148.09 +21.88 89 0 30 0
28JAN27 570.00 P 0.00 0.00 0.00 155.87 +22.58 89 0 41 0
28JAN27 580.00 P 0.00 0.00 0.00 163.66 +23.28 89 0 30 0
28JAN27 590.00 P 0.00 0.00 0.00 171.46 +23.88 89 0 115 0
28JAN27 600.00 P 0.00 0.00 0.00 179.32 +23.98 90 0 30 0
28JAN27 610.00 P 0.00 0.00 0.00 187.70 +24.60 91 0 75 0
28JAN27 620.00 P 0.00 0.00 0.00 196.08 +25.21 91 0 136 0
28JAN27 630.00 P 0.00 0.00 0.00 204.47 +25.82 91 0 105 0
28JAN27 640.00 P 0.00 0.00 0.00 212.87 +26.42 91 0 121 0
28JAN27 650.00 P 0.00 0.00 0.00 221.28 +32.21 92 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 223.28 +26.09 84 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 231.91 +26.59 84 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 247.76 +27.90 94 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 256.66 +28.40 94 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 265.57 +28.84 94 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 274.50 +28.90 95 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 276.66 +29.59 86 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 292.94 +29.58 96 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 295.77 +31.44 88 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 305.36 +32.38 89 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 314.96 +33.32 89 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 324.58 +33.65 90 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 334.25 +33.75 91 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 344.08 +34.00 92 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 353.92 +34.25 94 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 363.76 +34.48 95 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 373.62 +34.62 96 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 383.49 +34.66 97 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 385.82 +31.60 84 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 403.41 +39.86 100 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 413.43 +40.54 101 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 414.35 +32.10 84 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 433.49 +37.76 104 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 446.53 +45.55 109 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 446.54 +34.82 93 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 452.74 +32.86 84 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 476.24 +46.79 113 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 476.25 +34.68 95 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 481.76 +33.14 84 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 491.52 +33.31 84 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 501.28 +33.46 84 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 511.05 +33.62 84 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 533.11 +34.59 114 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 545.23 +36.01 119 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 555.48 +33.77 120 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 555.49 +31.99 101 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 573.31 +33.59 118 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 9.10 +2.26 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 10.04 +2.49 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 11.01 +2.74 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 12.34 +3.36 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 12.95 +3.25 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 14.34 +3.71 82 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 15.01 +3.42 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 16.76 +4.20 82 0 0 0
30MAR27 280.00 P 25.00 25.00 25.00 18.07 +4.54 82 1 1 +1
30MAR27 285.00 P 0.00 0.00 0.00 19.37 +4.88 82 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 20.68 +5.22 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 21.99 +5.28 83 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 23.39 +5.42 82 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 26.69 +5.58 83 0 15 0
30MAR27 320.00 P 38.90 38.90 38.90 30.00 +6.29 83 1 3 +1
30MAR27 330.00 P 0.00 0.00 0.00 33.32 +6.52 83 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 37.18 +7.08 83 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 41.25 +7.85 83 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 45.33 +8.58 83 0 8 0
30MAR27 370.00 P 0.00 0.00 0.00 49.42 +8.62 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 54.22 +9.36 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 59.10 +10.17 83 0 1 0
30MAR27 400.00 P 0.00 0.00 0.00 63.99 +10.98 83 0 19 0
30MAR27 410.00 P 0.00 0.00 0.00 68.88 +11.03 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 74.31 +11.59 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 80.01 +12.42 84 0 15 0
30MAR27 440.00 P 100.64 100.64 100.64 85.70 +13.23 84 1 1 +1
30MAR27 450.00 P 111.00 111.00 111.00 91.41 +13.69 84 1 1 +1
30MAR27 460.00 P 0.00 0.00 0.00 97.14 +13.74 84 0 14 0
30MAR27 470.00 P 0.00 0.00 0.00 103.58 +14.50 84 0 0 0
30MAR27 480.00 P 129.11 129.11 129.11 110.06 +15.29 84 1 100 -1
30MAR27 490.00 P 0.00 0.00 0.00 116.56 +16.09 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 123.06 +16.55 84 0 792 0
30MAR27 510.00 P 0.00 0.00 0.00 129.58 +16.60 85 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 132.61 +13.15 81 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 139.62 +13.68 81 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 146.65 +14.21 81 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 158.29 +19.34 85 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 160.73 +18.94 81 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 172.83 +19.57 86 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 180.61 +20.13 86 0 15 0
30MAR27 590.00 P 0.00 0.00 0.00 188.51 +20.79 86 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 196.41 +21.45 86 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 198.38 +21.47 81 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 212.26 +22.41 87 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 220.20 +28.22 87 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 228.31 +22.67 87 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 229.89 +22.57 81 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 238.13 +23.13 81 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 246.37 +23.67 81 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 262.27 +24.95 88 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 270.78 +25.17 89 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 271.18 +24.50 81 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 279.49 +24.58 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 296.82 +25.77 89 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 305.80 +26.26 90 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 314.78 +26.73 91 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 323.77 +27.20 91 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 323.78 +27.20 82 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 341.77 +36.88 91 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 350.80 +37.20 92 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 359.85 +37.54 92 0 15 0
30MAR27 800.00 P 396.89 396.89 396.89 369.16 +28.20 93 3 37 +3
30MAR27 810.00 P 0.00 0.00 0.00 378.53 +37.56 93 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 387.91 +39.42 94 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 397.29 +40.05 94 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 397.30 +31.29 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 403.96 +29.08 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 413.43 +29.46 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 422.25 +29.19 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 433.49 +31.33 84 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 446.53 +35.26 89 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 450.17 +29.79 81 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 459.57 +30.06 81 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 476.24 +37.59 91 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 478.40 +30.60 81 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 487.83 +30.87 81 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 497.26 +30.97 81 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 506.71 +31.02 81 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 516.17 +31.09 81 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 533.11 +34.59 93 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 545.23 +36.01 97 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 555.48 +33.77 98 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 555.49 +31.99 84 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 573.31 +25.15 96 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 583.12 +34.62 97 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 595.51 +37.01 101 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 595.52 +18.10 87 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 620.85 +33.52 109 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 622.53 +33.53 99 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 634.89 +35.89 103 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 641.84 +32.34 100 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 658.38 +36.26 109 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 670.94 +33.97 113 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 670.95 +33.97 101 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 671.01 +33.26 81 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 684.98 +35.98 92 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 698.38 +38.88 99 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 711.03 +33.53 104 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 714.81 +35.31 93 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 734.69 +34.19 110 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 740.49 +32.99 105 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 751.88 +31.88 108 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 751.89 +31.88 89 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 759.65 +34.06 81 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 769.58 +34.16 81 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 779.52 +26.02 81 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 789.46 +34.35 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 823.18 +36.26 127 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 823.19 +32.69 114 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 839.78 +32.26 123 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 839.79 +21.39 110 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 851.50 +31.50 114 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 851.51 +31.50 94 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 859.20 +34.88 0 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 889.77 +30.75 126 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 889.78 +30.75 113 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 889.79 +30.75 90 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 899.20 +35.11 0 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 909.20 +35.16 0 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 919.20 +35.19 0 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 929.20 +35.20 0 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 939.20 +35.20 0 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 949.20 +35.20 0 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 959.20 +35.20 0 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 969.20 +35.20 0 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 979.20 +6.88 0 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 989.20 +16.87 0 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 999.20 +26.86 0 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 1,009.20 +35.20 0 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 1,019.20 +5.68 0 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 1,029.20 +15.67 0 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 1,039.20 +25.66 0 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 1,049.20 +35.20 0 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 1,059.20 +35.20 0 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 1,069.20 +35.20 0 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 1,079.20 +3.88 0 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 1,089.20 +3.58 0 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 1,099.20 +13.57 0 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 1,109.20 +23.56 0 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 1,119.20 +33.55 0 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 1,129.20 +35.20 0 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,139.20 +35.20 0 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,149.20 +35.20 0 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,159.20 +35.20 0 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,169.20 +35.20 0 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,179.20 +35.20 0 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,189.20 +35.20 0 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,199.20 +35.20 0 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,209.20 +35.20 0 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,219.20 +35.20 0 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,242.18 +35.68 135 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,242.19 +35.68 115 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,249.20 +35.20 0 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,259.20 +35.20 0 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,269.20 +35.20 0 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,279.20 +35.20 0 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,289.20 +35.20 0 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,299.20 +35.20 0 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,309.20 +35.20 0 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,319.20 +35.20 0 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,329.20 +35.20 0 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,339.20 +35.20 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 16.90 +2.87 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 18.24 +3.17 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 19.59 +3.49 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 20.93 +3.79 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 22.28 +3.88 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 23.63 +3.89 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 25.73 +4.65 80 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 27.39 +4.97 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 29.13 +5.36 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 30.87 +5.76 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 32.61 +5.36 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 34.35 +5.53 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 36.10 +5.55 81 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 39.64 +5.61 81 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 43.89 +6.38 81 0 9 0
29JUN27 330.00 P 0.00 0.00 0.00 48.15 +7.15 81 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 52.41 +7.44 81 0 0 0
29JUN27 350.00 P 72.81 79.06 72.81 56.69 +7.47 81 2 4 0
29JUN27 360.00 P 0.00 0.00 0.00 61.49 +8.02 81 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 66.56 +8.83 81 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 71.62 +9.60 81 0 0 0
29JUN27 390.00 P 100.25 100.25 100.25 76.70 +9.69 81 15 15 +15
29JUN27 400.00 P 0.00 0.00 0.00 81.80 +9.74 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 87.41 +10.28 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 93.28 +11.08 81 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 99.16 +11.87 82 0 16 0
29JUN27 440.00 P 0.00 0.00 0.00 105.05 +12.24 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 110.95 +12.27 82 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 116.88 +12.33 82 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 123.49 +13.06 82 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 130.14 +13.83 82 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 136.81 +14.59 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 143.48 +15.02 82 0 412 0
29JUN27 510.00 P 0.00 0.00 0.00 150.16 +15.06 82 0 500 0
29JUN27 520.00 P 0.00 0.00 0.00 156.86 +15.11 82 0 104 0
29JUN27 530.00 P 0.00 0.00 0.00 163.87 +15.46 83 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 171.25 +16.17 83 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 178.63 +16.87 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 186.02 +17.56 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 193.43 +17.96 83 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 194.99 +12.15 79 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 202.21 +11.99 79 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 209.46 +11.86 79 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 217.23 +12.23 79 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 225.03 +18.81 79 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 232.83 +19.41 79 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 240.65 +20.01 79 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 255.92 +20.93 84 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 256.30 +20.37 79 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 272.08 +21.04 85 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 280.18 +21.10 85 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 288.54 +21.42 85 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 297.13 +21.95 85 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 297.14 +21.95 80 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 305.17 +22.33 79 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 313.54 +22.84 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 321.91 +23.15 79 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 330.29 +23.20 79 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 338.68 +23.25 79 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 347.10 +23.32 79 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 366.20 +24.10 87 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 375.18 +24.47 87 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 384.24 +24.90 88 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 384.25 +24.90 81 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 390.66 +25.01 79 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 399.48 +25.41 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 408.31 +25.79 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 417.15 +25.85 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 426.00 +25.91 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 434.86 +25.97 79 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 443.74 +26.04 79 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 452.64 +26.12 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 461.73 +26.39 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 470.89 +26.71 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 480.07 +27.05 79 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 489.25 +27.37 79 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 498.43 +27.69 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 507.63 +28.00 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 516.83 +28.26 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 526.04 +28.31 79 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 535.27 +28.37 79 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 545.23 +29.16 80 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 555.48 +14.47 81 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 563.01 +12.54 79 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 573.31 +22.83 80 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 583.12 +30.29 81 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 595.51 +33.46 84 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 600.68 +23.26 79 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 620.85 +33.52 90 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 622.53 +32.79 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 634.89 +35.89 86 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 641.84 +32.34 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 658.38 +36.26 91 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 677.36 +31.43 99 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 677.37 +21.70 91 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 677.38 +21.70 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 686.23 +30.54 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 698.38 +33.38 83 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 711.03 +33.53 87 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 715.00 +31.02 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 734.69 +34.19 92 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 740.49 +32.99 88 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 751.88 +31.88 90 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 753.76 +31.71 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 763.48 +31.89 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 773.20 +32.06 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 782.92 +29.42 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 792.65 +32.35 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 826.45 +33.37 107 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 826.46 +33.37 99 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 839.78 +26.74 103 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 839.79 +21.39 92 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 851.50 +31.50 95 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 851.51 +31.50 80 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 861.01 +32.81 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 889.77 +30.75 105 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 889.78 +30.75 95 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 890.53 +7.43 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 900.39 +17.28 79 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 910.25 +27.13 79 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 920.13 +33.49 79 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 930.01 +33.60 79 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 939.91 +33.71 79 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 949.82 +33.82 79 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 959.73 +33.93 79 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 969.65 +34.02 79 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 979.57 +7.25 79 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 989.49 +17.16 79 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 999.41 +27.07 79 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 1,009.34 +34.27 79 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 1,019.27 +5.75 79 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 1,029.22 +15.69 79 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 1,039.20 +25.66 0 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 1,049.20 +34.55 0 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 1,059.20 +34.64 0 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 1,069.20 +34.72 0 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 1,079.20 +3.88 0 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 1,089.20 +3.58 0 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 1,099.20 +13.57 0 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 1,109.20 +23.56 0 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,119.20 +33.55 0 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,129.20 +35.16 0 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,139.20 +35.20 0 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,149.20 +35.20 0 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,159.20 +35.20 0 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,169.20 +35.20 0 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,179.20 +35.20 0 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,189.20 +35.20 0 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,199.20 +35.20 0 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,209.20 +35.20 0 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,219.20 +35.20 0 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,242.18 +35.68 113 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,242.19 +35.68 98 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,249.20 +35.20 0 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,259.20 +35.20 0 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,269.20 +35.20 0 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,279.20 +35.20 0 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,289.20 +35.20 0 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,299.20 +35.20 0 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,309.20 +35.20 0 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,319.20 +35.20 0 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,369.08 +36.26 142 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,369.09 +36.26 134 0 0 0
29SEP27 240.00 P 37.77 39.99 37.77 25.55 +3.83 80 3 20 +3
29SEP27 245.00 P 0.00 0.00 0.00 27.01 +3.85 80 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 28.54 +3.93 80 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 30.35 +4.29 80 0 0 0
29SEP27 260.00 P 44.00 48.20 44.00 32.17 +4.65 80 4 7 +3
29SEP27 265.00 P 0.00 0.00 0.00 33.98 +5.85 80 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 35.80 +6.21 80 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 37.62 +6.27 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 39.45 +6.34 80 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 41.27 +5.36 80 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 43.11 +5.39 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 45.27 +5.73 80 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 47.48 +6.13 80 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 51.90 +6.90 80 0 35 0
29SEP27 320.00 P 0.00 0.00 0.00 56.32 +7.20 80 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 60.75 +7.23 80 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 65.31 +7.38 80 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 70.53 +8.18 80 0 2 0
29SEP27 360.00 P 0.00 0.00 0.00 75.75 +8.97 80 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 80.98 +9.40 80 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 86.22 +9.44 80 0 13 0
29SEP27 390.00 P 0.00 0.00 0.00 91.48 +9.48 81 0 0 0
29SEP27 400.00 P 123.00 123.00 123.00 97.14 +9.92 81 1 11 +1
29SEP27 410.00 P 0.00 0.00 0.00 103.17 +10.72 81 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 109.19 +11.49 81 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 115.23 +11.93 81 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 121.28 +11.97 81 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 127.34 +12.02 81 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 133.45 +12.10 81 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 140.20 +12.82 81 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 146.99 +13.56 81 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 153.79 +14.30 81 0 4 0
29SEP27 500.00 P 0.00 0.00 0.00 160.61 +14.72 81 0 2 0
29SEP27 510.00 P 0.00 0.00 0.00 167.43 +14.76 81 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 174.26 +14.81 82 0 10 0
29SEP27 530.00 P 0.00 0.00 0.00 181.12 +14.88 82 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 188.20 +15.15 82 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 195.70 +15.84 82 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 203.21 +16.52 82 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 210.72 +17.19 82 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 218.25 +17.67 82 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 225.78 +17.71 82 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 233.32 +17.75 82 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 240.89 +17.82 83 1 1 +1
29SEP27 620.00 P 0.00 0.00 0.00 248.47 +17.89 83 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 256.30 +18.20 83 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 264.43 +18.80 83 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 272.57 +19.39 83 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 280.72 +19.98 83 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 288.87 +20.54 83 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 288.88 +12.54 79 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 296.33 +11.87 79 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 304.28 +11.68 79 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 312.24 +19.63 79 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 320.22 +20.33 79 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 328.25 +20.44 79 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 336.67 +20.93 79 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 345.10 +21.42 79 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 353.53 +21.90 79 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 372.83 +23.04 85 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 381.54 +23.51 85 0 0 0
29SEP27 790.00 P 429.00 429.00 429.00 390.25 +23.68 85 1 1 +1
29SEP27 800.00 P 0.00 0.00 0.00 398.97 +23.72 86 0 11 0
29SEP27 810.00 P 0.00 0.00 0.00 398.98 +15.06 81 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 404.33 +11.72 79 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 412.83 +11.53 79 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 421.35 +20.04 79 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 429.91 +23.39 79 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 438.74 +23.76 79 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 447.61 +24.15 79 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 456.49 +24.54 79 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 465.37 +24.92 79 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 474.26 +25.30 79 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 483.15 +25.64 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 492.06 +25.75 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 500.97 +25.80 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 509.90 +25.86 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 518.83 +25.92 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 527.78 +25.99 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 536.74 +10.74 79 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 545.71 +19.70 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 554.71 +26.23 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 563.89 +22.88 79 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 573.11 +10.40 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 582.34 +19.62 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 591.58 +27.38 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 600.83 +27.67 79 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 610.08 +27.95 79 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 620.85 +29.73 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 628.61 +28.32 79 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 637.88 +28.36 79 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 647.17 +28.43 79 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 658.38 +30.40 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 677.36 +31.43 88 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 677.37 +21.70 81 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 684.41 +9.02 79 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 693.74 +18.34 79 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 703.09 +27.68 79 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 712.51 +28.99 79 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 722.01 +29.20 79 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 734.69 +32.58 82 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 741.04 +29.63 79 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 751.88 +31.15 80 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 760.11 +8.16 79 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 769.65 +17.69 79 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 779.19 +7.99 79 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 788.75 +17.54 79 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 798.31 +27.09 79 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 826.45 +33.37 95 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 826.46 +33.37 88 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 839.78 +26.74 91 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 839.79 +21.39 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 851.50 +31.50 84 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 855.83 +31.02 79 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 865.46 +6.07 79 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 889.77 +30.37 93 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 889.78 +30.37 84 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 894.40 +11.30 79 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 904.13 +5.34 79 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 913.86 +15.06 79 0 0 0
TOTAL PUT 3,872 32,483 +1,437
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$ 4.235
23OCT26 3.45 C 0.00 0.00 0.00 0.79 -0.28 207 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.74 -0.28 194 0 0 0
23OCT26 3.55 C 0.00 0.00 0.00 0.69 -0.28 182 0 0 0
23OCT26 3.60 C 0.00 0.00 0.00 0.64 -0.28 170 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.59 -0.28 158 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.54 -0.28 146 0 0 0
23OCT26 3.75 C 0.00 0.00 0.00 0.49 -0.28 133 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.44 -0.28 121 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.39 -0.28 109 0 0 0
23OCT26 3.90 C 0.00 0.00 0.00 0.34 -0.28 97 0 0 0
23OCT26 3.95 C 0.00 0.00 0.00 0.29 -0.28 85 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.24 -0.28 72 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.20 -0.27 83 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.15 -0.27 68 0 0 0
23OCT26 4.15 C 0.00 0.00 0.00 0.11 -0.26 65 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.08 -0.25 68 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.06 -0.22 75 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.20 75 0 0 0
23OCT26 4.35 C 0.06 0.06 0.06 0.02 -0.18 67 360 360 +360
23OCT26 4.40 C 0.02 0.02 0.02 0.01 -0.14 65 5 10 +5
23OCT26 4.45 C 0.00 0.00 0.00 0.01 -0.12 78 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.08 90 0 15 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 -0.06 102 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.04 114 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 -0.03 124 0 14 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.02 135 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 -0.01 145 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 175 0 165 0
23OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 184 0 3 0
23OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 194 0 10 0
23OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 447 0 102 0
29OCT26 3.50 C 0.00 0.00 0.00 0.74 -0.28 67 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 -0.28 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.55 -0.27 68 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.27 67 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 -0.26 63 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.29 -0.25 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.22 -0.22 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.16 -0.21 60 0 0 0
29OCT26 4.30 C 0.14 0.14 0.14 0.12 -0.18 63 240 240 +240
29OCT26 4.40 C 0.12 0.12 0.12 0.08 -0.14 61 255 255 +255
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.12 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.09 65 0 5 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.07 60 0 75 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.05 58 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.03 66 0 199 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 250 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 155 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 166 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 8.75 C 0.14 0.14 0.14 0.01 0.00 239 52 98 +52
30OCT26 3.50 C 0.00 0.00 0.00 0.74 - 62 0 0 -
30OCT26 3.55 C 0.00 0.00 0.00 0.69 -0.28 58 0 0 0
30OCT26 3.60 C 0.00 0.00 0.00 0.65 -0.27 73 0 0 0
30OCT26 3.65 C 0.00 0.00 0.00 0.60 -0.28 68 0 0 0
30OCT26 3.70 C 0.00 0.00 0.00 0.55 -0.28 63 0 0 0
30OCT26 3.75 C 0.00 0.00 0.00 0.51 -0.27 68 0 0 0
30OCT26 3.80 C 0.00 0.00 0.00 0.46 -0.27 62 0 0 0
30OCT26 3.85 C 0.00 0.00 0.00 0.42 -0.26 64 0 0 0
30OCT26 3.90 C 0.00 0.00 0.00 0.38 -0.26 65 0 0 0
30OCT26 3.95 C 0.00 0.00 0.00 0.34 -0.25 64 0 0 0
30OCT26 4.00 C 0.00 0.00 0.00 0.31 -0.24 67 0 0 0
30OCT26 4.05 C 0.00 0.00 0.00 0.27 -0.23 64 0 0 0
30OCT26 4.10 C 0.00 0.00 0.00 0.23 -0.23 61 0 0 0
30OCT26 4.15 C 0.24 0.24 0.21 0.21 -0.21 65 10 10 +10
30OCT26 4.20 C 0.00 0.00 0.00 0.18 -0.20 64 0 0 0
30OCT26 4.25 C 0.00 0.00 0.00 0.16 -0.18 66 0 0 0
30OCT26 4.30 C 0.00 0.00 0.00 0.13 -0.18 63 0 0 0
30OCT26 4.35 C 0.00 0.00 0.00 0.11 -0.16 63 0 0 0
30OCT26 4.40 C 0.00 0.00 0.00 0.10 -0.14 66 0 0 0
30OCT26 4.45 C 0.00 0.00 0.00 0.08 -0.13 64 0 0 0
30OCT26 4.50 C 0.00 0.00 0.00 0.07 -0.12 65 0 0 0
30OCT26 4.55 C 0.00 0.00 0.00 0.05 -0.11 61 0 0 0
30OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.10 61 0 0 0
30OCT26 4.65 C 0.00 0.00 0.00 0.03 -0.09 59 0 0 0
30OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.08 57 0 0 0
30OCT26 4.75 C 0.00 0.00 0.00 0.01 -0.08 51 0 0 0
30OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
30OCT26 4.85 C 0.00 0.00 0.00 0.01 -0.05 58 0 15 0
30OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
30OCT26 4.95 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
30OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
30OCT26 5.10 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
30OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.81 -0.26 62 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.73 -0.25 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 -0.24 63 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 -0.23 63 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 -0.21 64 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.45 -0.22 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.42 -0.18 65 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 -0.19 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 -0.18 62 0 0 0
27NOV26 4.40 C 0.27 0.27 0.27 0.27 -0.15 63 2 2 +2
27NOV26 4.50 C 0.00 0.00 0.00 0.23 -0.14 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.20 -0.12 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 -0.11 62 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 -0.10 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 -0.09 64 0 78 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 -0.08 64 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 -0.06 63 0 316 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 -0.04 65 0 24 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 -0.03 64 0 443 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.02 63 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.91 -0.23 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 -0.22 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.21 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.20 64 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 -0.19 63 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.18 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.19 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.18 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 -0.16 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.15 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.13 63 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 -0.13 63 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.12 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.11 63 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.10 64 0 15 0
30DEC26 5.00 C 0.25 0.25 0.25 0.22 -0.10 63 2 193 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.08 63 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.07 64 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.05 64 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.03 65 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.98 -0.23 64 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.92 -0.22 64 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.86 -0.21 65 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.80 -0.20 64 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.75 -0.19 65 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.69 -0.19 64 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.63 -0.19 63 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.58 -0.19 62 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.55 -0.17 64 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.51 -0.15 64 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.46 -0.15 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.43 -0.15 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.40 -0.14 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.37 -0.12 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.34 -0.13 64 0 15 0
28JAN27 5.00 C 0.00 0.00 0.00 0.32 -0.11 65 0 10 0
28JAN27 5.25 C 0.00 0.00 0.00 0.26 -0.09 65 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.22 -0.07 66 0 216 0
28JAN27 5.75 C 0.00 0.00 0.00 0.18 -0.07 66 0 200 0
28JAN27 6.00 C 0.00 0.00 0.00 0.14 -0.06 65 0 64 0
28JAN27 6.25 C 0.00 0.00 0.00 0.11 -0.05 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.09 -0.04 65 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.07 -0.04 64 0 80 0
28JAN27 7.00 C 0.00 0.00 0.00 0.06 -0.03 65 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 -0.22 66 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 -0.21 66 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 -0.20 66 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.20 66 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 -0.20 66 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 -0.18 66 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.18 66 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 -0.17 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.17 66 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.18 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.17 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.16 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.57 -0.16 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.16 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.14 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.13 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.12 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.10 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.10 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.08 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.08 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.07 66 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.06 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.05 66 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.04 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.04 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.04 66 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.03 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.03 67 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.03 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 67 0 30 0
29JUN27 3.50 C 0.00 0.00 0.00 1.30 -0.23 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.25 -0.22 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.20 -0.22 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.15 -0.21 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.10 -0.21 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.06 -0.21 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 -0.20 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.97 -0.20 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.94 -0.19 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.90 -0.19 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.86 -0.19 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 -0.18 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 -0.18 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 -0.17 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.73 -0.15 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.70 -0.16 66 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 -0.16 66 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 -0.14 66 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.51 -0.13 66 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 -0.13 66 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.12 66 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.38 -0.11 66 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.11 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.10 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.09 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.09 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.08 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.07 66 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.07 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 -0.07 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.06 67 0 4 0
29SEP27 3.50 C 0.00 0.00 0.00 1.46 -0.21 68 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.41 -0.20 68 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.36 -0.20 67 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.32 -0.20 68 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.27 -0.20 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.23 -0.19 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.19 -0.22 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.16 -0.18 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.12 -0.17 68 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.08 -0.18 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.05 -0.17 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.01 -0.18 67 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.98 -0.17 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.95 -0.16 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.92 -0.16 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 0.89 -0.16 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 0.82 -0.15 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 0.77 -0.13 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 -0.12 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.65 -0.13 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.60 -0.11 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.55 -0.13 67 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 -0.10 67 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 -0.09 68 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 -0.09 67 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.41 -0.10 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.38 -0.09 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.35 -0.09 67 0 0 0
TOTAL CALL 926 7,044 +924
23OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 3.55 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
23OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 3.65 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.04 +0.03 85 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.06 +0.05 86 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.08 +0.07 81 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.11 +0.09 82 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.15 +0.12 89 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.18 +0.14 75 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 0.23 +0.17 89 0 30 0
23OCT26 4.50 P 0.00 0.00 0.00 0.27 +0.19 77 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.32 +0.21 88 0 5 0
23OCT26 4.60 P 0.00 0.00 0.00 0.37 +0.23 99 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.42 +0.25 108 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.47 +0.26 118 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.52 +0.27 127 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.57 +0.27 137 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.62 +0.28 146 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.67 +0.29 155 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.72 +0.29 164 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.77 +0.29 172 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.87 +0.29 188 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.97 +0.29 204 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 1.07 +0.29 220 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 1.17 +0.29 235 0 0 0
23OCT26 5.50 P 0.00 0.00 0.00 1.27 +0.29 250 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 1.37 +0.29 264 0 0 0
23OCT26 5.70 P 0.00 0.00 0.00 1.47 +0.29 277 0 0 0
23OCT26 5.80 P 0.00 0.00 0.00 1.57 +0.29 291 0 0 0
23OCT26 5.90 P 0.00 0.00 0.00 1.67 +0.29 303 0 0 0
23OCT26 6.00 P 0.00 0.00 0.00 1.77 +0.29 316 0 0 0
23OCT26 6.10 P 0.00 0.00 0.00 1.87 +0.29 329 0 0 0
23OCT26 6.20 P 0.00 0.00 0.00 1.97 +0.29 341 0 0 0
23OCT26 6.30 P 0.00 0.00 0.00 2.07 +0.29 353 0 0 0
23OCT26 6.40 P 0.00 0.00 0.00 2.17 +0.29 365 0 0 0
23OCT26 6.50 P 0.00 0.00 0.00 2.27 +0.29 377 0 0 0
23OCT26 6.60 P 0.00 0.00 0.00 2.37 +0.29 388 0 0 0
23OCT26 6.70 P 0.00 0.00 0.00 2.47 +0.29 399 0 0 0
23OCT26 6.80 P 0.00 0.00 0.00 2.57 +0.29 411 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.06 +0.04 65 0 0 0
29OCT26 4.10 P 0.10 0.10 0.10 0.09 +0.06 64 8 8 +8
29OCT26 4.20 P 0.00 0.00 0.00 0.14 +0.09 67 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.12 66 0 151 0
29OCT26 4.40 P 0.25 0.25 0.25 0.26 +0.15 69 1 92 0
29OCT26 4.50 P 0.30 0.32 0.30 0.32 +0.16 63 10 1,150 -10
29OCT26 4.60 P 0.00 0.00 0.00 0.39 +0.19 57 0 112 0
29OCT26 4.70 P 0.00 0.00 0.00 0.47 +0.19 47 0 363 0
29OCT26 4.80 P 0.00 0.00 0.00 0.58 +0.25 66 0 255 0
29OCT26 4.90 P 0.00 0.00 0.00 0.67 +0.26 61 0 167 0
29OCT26 5.00 P 0.00 0.00 0.00 0.77 +0.27 68 5 315 -5
29OCT26 5.25 P 0.97 0.97 0.97 1.02 +0.26 83 20 55 -25
29OCT26 5.50 P 0.00 0.00 0.00 1.27 +0.29 98 0 55 -20
29OCT26 5.75 P 0.00 0.00 0.00 1.52 +0.29 111 0 45 -15
29OCT26 6.00 P 0.00 0.00 0.00 1.77 +0.29 124 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.02 +0.29 136 0 60 0
29OCT26 6.50 P 0.00 0.00 0.00 2.27 +0.29 147 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.52 +0.29 158 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.77 +0.29 168 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.02 +0.29 179 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.27 +0.29 188 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.52 +0.29 198 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.77 +0.29 206 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 4.02 +0.29 214 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 4.27 +0.29 222 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 4.52 +0.29 230 0 60 0
30OCT26 3.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30OCT26 3.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 3.65 P 0.01 0.01 0.01 0.01 0.00 65 75 75 +75
30OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 3.75 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30OCT26 3.80 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
30OCT26 3.85 P 0.00 0.00 0.00 0.04 +0.03 69 0 0 0
30OCT26 3.90 P 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
30OCT26 3.95 P 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
30OCT26 4.00 P 0.00 0.00 0.00 0.07 +0.05 66 0 0 0
30OCT26 4.05 P 0.00 0.00 0.00 0.09 +0.07 68 0 0 0
30OCT26 4.10 P 0.00 0.00 0.00 0.11 +0.08 68 0 0 0
30OCT26 4.15 P 0.00 0.00 0.00 0.13 +0.09 68 0 0 0
30OCT26 4.20 P 0.00 0.00 0.00 0.15 +0.10 67 0 0 0
30OCT26 4.25 P 0.00 0.00 0.00 0.18 +0.11 69 0 0 0
30OCT26 4.30 P 0.00 0.00 0.00 0.21 +0.13 70 0 0 0
30OCT26 4.35 P 0.00 0.00 0.00 0.23 +0.13 66 0 0 0
30OCT26 4.40 P 0.00 0.00 0.00 0.27 +0.15 69 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 0.30 +0.16 67 0 0 0
30OCT26 4.50 P 0.00 0.00 0.00 0.33 +0.16 64 0 0 0
30OCT26 4.55 P 0.00 0.00 0.00 0.36 +0.17 60 0 15 0
30OCT26 4.60 P 0.00 0.00 0.00 0.40 +0.18 59 0 5 0
30OCT26 4.65 P 0.00 0.00 0.00 0.45 +0.20 64 0 0 0
30OCT26 4.70 P 0.00 0.00 0.00 0.50 +0.22 69 0 0 0
30OCT26 4.75 P 0.00 0.00 0.00 0.54 +0.22 66 0 0 0
30OCT26 4.80 P 0.00 0.00 0.00 0.58 +0.22 62 0 0 0
30OCT26 4.85 P 0.00 0.00 0.00 0.63 +0.24 66 0 0 0
30OCT26 4.90 P 0.00 0.00 0.00 0.68 +0.25 70 0 0 0
30OCT26 4.95 P 0.00 0.00 0.00 0.72 +0.25 60 0 0 0
30OCT26 5.00 P 0.00 0.00 0.00 0.77 +0.25 63 0 0 0
30OCT26 5.10 P 0.00 0.00 0.00 0.87 +0.27 70 0 0 0
30OCT26 5.20 P 0.00 0.00 0.00 0.97 +0.28 76 0 0 0
30OCT26 5.30 P 0.00 0.00 0.00 1.07 +0.28 81 0 0 0
30OCT26 5.40 P 0.00 0.00 0.00 1.17 +0.28 86 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 1.27 +0.29 92 0 0 0
30OCT26 5.60 P 0.00 0.00 0.00 1.37 +0.29 97 0 0 0
30OCT26 5.70 P 0.00 0.00 0.00 1.47 +0.29 102 0 0 0
30OCT26 5.80 P 0.00 0.00 0.00 1.57 +0.29 107 0 0 0
30OCT26 5.90 P 0.00 0.00 0.00 1.67 +0.29 112 0 0 0
30OCT26 6.00 P 0.00 0.00 0.00 1.77 +0.29 117 0 0 0
30OCT26 6.10 P 0.00 0.00 0.00 1.87 +0.29 121 0 0 0
30OCT26 6.20 P 0.00 0.00 0.00 1.97 +0.29 126 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 +0.03 64 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 +0.03 64 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 +0.05 64 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.15 +0.06 64 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.18 +0.07 63 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 +0.09 65 0 100 0
27NOV26 4.10 P 0.25 0.25 0.25 0.27 +0.10 64 16 32 +15
27NOV26 4.20 P 0.00 0.00 0.00 0.32 +0.11 65 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.38 +0.13 66 0 105 0
27NOV26 4.40 P 0.43 0.43 0.43 0.44 +0.14 66 1 101 0
27NOV26 4.50 P 0.39 0.49 0.39 0.50 +0.15 65 18 28 -11
27NOV26 4.60 P 0.52 0.52 0.52 0.57 +0.17 66 5 126 0
27NOV26 4.70 P 0.00 0.00 0.00 0.63 +0.16 64 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.69 +0.17 61 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.77 +0.19 61 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.88 +0.21 68 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 1.09 +0.25 68 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 1.30 +0.24 64 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.53 +0.23 62 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.77 +0.26 61 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 2.02 +0.28 66 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 2.27 +0.28 72 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 2.52 +0.29 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.77 +0.29 82 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.02 +0.29 87 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.27 +0.27 92 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.52 +0.29 96 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.77 +0.29 100 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 4.02 +0.29 104 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 4.27 +0.29 108 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 4.52 +0.29 112 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.06 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.06 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.08 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.09 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 +0.09 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 +0.10 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.11 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.11 64 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.13 64 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.14 65 0 88 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.16 66 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.14 61 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 +0.15 62 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.17 61 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.19 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 +0.21 65 5 105 +5
30DEC26 5.25 P 0.00 0.00 0.00 1.16 +0.21 64 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.23 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 +0.24 64 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.26 65 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 +0.26 65 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.27 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.53 +0.28 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 +0.28 64 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 +0.28 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.27 +0.27 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.52 +0.29 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.77 +0.29 77 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.02 +0.29 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.27 +0.29 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.52 +0.29 86 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.23 +0.07 66 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.25 +0.06 64 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.30 +0.08 66 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.34 +0.09 65 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.38 +0.10 65 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.42 +0.10 64 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.48 +0.11 65 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.53 +0.12 65 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.59 +0.13 65 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.65 +0.14 65 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.72 +0.16 66 0 100 0
28JAN27 4.60 P 0.00 0.00 0.00 0.77 +0.15 65 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.84 +0.16 65 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.90 +0.16 64 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.98 +0.19 65 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 1.05 +0.18 65 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.24 +0.19 65 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.44 +0.21 65 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.65 +0.22 65 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.87 +0.23 65 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 2.09 +0.24 65 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 2.32 +0.25 65 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.55 +0.25 64 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.79 +0.26 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.08 67 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.07 66 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.09 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.09 66 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.10 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 +0.10 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.11 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.12 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.13 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.13 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.13 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.15 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.13 65 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.06 +0.15 66 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.14 +0.15 67 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.18 66 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.39 +0.18 66 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.57 +0.18 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.78 +0.20 66 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 +0.20 66 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 +0.21 66 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.41 +0.22 66 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 +0.23 66 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.24 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 +0.24 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.32 +0.25 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.56 +0.26 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 +0.26 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.04 +0.27 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.28 +0.27 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.52 +0.27 64 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 +0.06 66 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 +0.08 67 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 +0.08 67 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 +0.08 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 +0.09 67 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 +0.10 67 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 +0.10 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 +0.10 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.11 67 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 +0.11 67 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.05 +0.13 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 +0.13 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.18 +0.14 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 +0.12 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 +0.13 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 +0.12 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 +0.13 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.15 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.93 +0.15 66 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.13 +0.16 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 +0.17 66 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.54 +0.18 66 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.75 +0.18 66 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.97 +0.20 66 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.19 +0.20 66 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.41 +0.20 66 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.64 +0.21 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.87 +0.22 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.10 +0.22 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.34 +0.23 67 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.57 +0.23 66 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.63 +0.08 68 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.68 +0.07 68 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.73 +0.09 68 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.78 +0.08 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.83 +0.09 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.89 +0.10 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.95 +0.10 68 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.01 +0.08 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.07 +0.11 68 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.13 +0.12 67 0 0 0
29SEP27 4.50 P 1.21 1.21 1.21 1.19 +0.12 67 5 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.26 +0.13 68 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.32 +0.13 67 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.38 +0.12 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.44 +0.12 66 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.53 +0.14 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.69 +0.14 66 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.89 +0.15 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.08 +0.16 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.27 +0.17 67 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.47 +0.17 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.68 +0.19 68 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.88 +0.19 67 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.09 +0.19 67 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 3.31 +0.19 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.53 +0.22 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.75 +0.22 68 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.97 +0.22 68 0 0 0
TOTAL PUT 169 6,784 +17
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$ 8.600
29OCT26 4.50 C 0.00 0.00 0.00 4.10 -0.31 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.00 -0.30 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.90 -0.31 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.70 -0.33 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.60 -0.33 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.35 -0.30 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.10 -0.30 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.85 -0.37 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.60 -0.35 0 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.35 -0.36 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.85 -0.35 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.61 -0.33 72 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 1.36 -0.35 61 0 91 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 -0.29 61 0 292 0
29OCT26 7.75 C 1.19 1.19 1.19 0.90 -0.31 65 1 226 0
29OCT26 8.00 C 0.63 0.63 0.63 0.67 -0.31 57 1 290 -1
29OCT26 8.25 C 0.00 0.00 0.00 0.50 -0.27 61 0 422 0
29OCT26 8.50 C 0.40 0.40 0.40 0.36 -0.22 64 20 254 0
29OCT26 8.75 C 0.26 0.26 0.22 0.25 -0.17 66 10 255 +2
29OCT26 9.00 C 0.24 0.24 0.13 0.16 -0.13 65 46 395 -1
29OCT26 9.25 C 0.11 0.11 0.11 0.10 -0.09 66 27 134 -27
29OCT26 9.50 C 0.09 0.09 0.09 0.06 -0.07 66 15 211 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.04 69 0 261 0
29OCT26 10.00 C 0.03 0.03 0.03 0.02 -0.03 67 15 84 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 311 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 351 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 3.62 -0.36 72 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.37 -0.36 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.12 -0.29 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.86 -0.40 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.64 -0.31 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.38 -0.37 51 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.15 -0.36 55 0 25 0
27NOV26 6.75 C 0.00 0.00 0.00 1.93 -0.36 58 0 25 0
27NOV26 7.00 C 0.00 0.00 0.00 1.68 -0.38 51 0 39 0
27NOV26 7.25 C 0.00 0.00 0.00 1.49 -0.35 55 0 95 0
27NOV26 7.50 C 0.00 0.00 0.00 1.33 -0.30 60 0 240 0
27NOV26 7.75 C 0.00 0.00 0.00 1.18 -0.26 63 0 91 0
27NOV26 8.00 C 1.10 1.10 1.00 1.02 -0.24 63 6 560 -5
27NOV26 8.25 C 0.00 0.00 0.00 0.87 -0.22 63 0 76 0
27NOV26 8.50 C 0.00 0.00 0.00 0.74 -0.20 63 0 665 0
27NOV26 8.75 C 0.00 0.00 0.00 0.62 -0.18 62 0 85 0
27NOV26 9.00 C 0.50 0.50 0.50 0.52 -0.16 62 156 97 -89
27NOV26 9.25 C 0.00 0.00 0.00 0.44 -0.13 63 0 80 0
27NOV26 9.50 C 0.00 0.00 0.00 0.35 -0.13 62 0 65 0
27NOV26 9.75 C 0.00 0.00 0.00 0.30 -0.10 63 0 62 0
27NOV26 10.00 C 0.00 0.00 0.00 0.25 -0.08 64 0 107 0
27NOV26 10.50 C 0.24 0.24 0.17 0.16 -0.06 63 10 114 +1
27NOV26 11.00 C 0.09 0.09 0.09 0.11 -0.03 64 1 177 +1
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.02 64 0 76 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 15 0
27NOV26 12.50 C 0.04 0.04 0.04 0.03 -0.01 65 1 8 +1
30DEC26 4.40 C 0.00 0.00 0.00 4.23 -0.36 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.13 -0.36 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.03 -0.36 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.93 -0.37 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.81 -0.39 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.74 -0.37 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.64 -0.36 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.38 -0.35 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.15 -0.38 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 -0.37 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.69 -0.37 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.43 -0.40 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.22 -0.40 51 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 -0.38 53 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 -0.36 54 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.33 57 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 -0.32 56 0 622 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 -0.30 56 0 194 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 -0.19 61 0 277 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.20 60 0 342 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 -0.19 61 0 196 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 -0.19 60 0 234 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.17 61 0 219 0
30DEC26 9.25 C 0.62 0.62 0.62 0.67 -0.16 60 5 113 +5
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.15 60 0 76 0
30DEC26 9.75 C 0.49 0.49 0.46 0.51 -0.13 60 256 249 +167
30DEC26 10.00 C 0.43 0.44 0.42 0.44 -0.13 60 269 504 +269
30DEC26 10.50 C 0.37 0.37 0.37 0.34 -0.09 61 1 219 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.07 61 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.06 61 0 77 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.04 61 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.04 60 0 62 0
30DEC26 13.00 C 0.12 0.12 0.12 0.08 -0.02 61 5 38 +4
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 47 0
30DEC26 14.50 C 0.06 0.06 0.06 0.03 -0.01 61 10 24 +10
30DEC26 15.00 C 0.05 0.05 0.05 0.02 -0.01 60 5 8 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 3.64 -0.36 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 3.39 -0.41 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 3.17 -0.37 48 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.95 -0.37 51 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.73 -0.40 52 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.52 -0.36 53 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.33 -0.33 55 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 2.14 -0.32 55 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.96 -0.35 56 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.81 -0.31 57 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.65 -0.29 58 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.49 -0.28 57 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 1.39 -0.23 60 0 232 0
28JAN27 8.25 C 0.00 0.00 0.00 1.27 -0.21 60 0 40 0
28JAN27 8.50 C 0.00 0.00 0.00 1.16 -0.19 61 0 52 0
28JAN27 8.75 C 0.00 0.00 0.00 1.01 -0.21 58 0 30 0
28JAN27 9.00 C 0.89 0.92 0.89 0.92 -0.19 59 17 400 0
28JAN27 9.25 C 0.83 0.83 0.83 0.83 -0.17 59 15 31 +15
28JAN27 9.50 C 0.82 0.82 0.82 0.75 -0.15 59 15 30 +14
28JAN27 9.75 C 0.67 0.67 0.67 0.67 -0.14 59 15 38 +15
28JAN27 10.00 C 0.00 0.00 0.00 0.61 -0.12 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.49 -0.10 60 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.38 -0.09 59 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.30 -0.08 59 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.24 -0.06 60 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.19 -0.05 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 4.30 -0.33 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.21 -0.32 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.12 -0.32 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.03 -0.32 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.94 -0.32 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.85 -0.31 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.76 -0.31 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.54 -0.33 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.33 -0.31 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 -0.32 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.92 -0.34 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 -0.34 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 -0.35 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.36 -0.34 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.19 -0.33 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.03 -0.32 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 -0.32 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 -0.30 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 -0.27 57 0 16 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.26 57 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.19 59 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.19 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.19 59 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 1.14 -0.17 59 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.05 -0.16 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 -0.16 59 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.15 58 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 -0.13 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 -0.12 58 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 -0.11 58 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.10 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 -0.09 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.07 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.06 59 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 -0.04 59 0 258 0
29JUN27 4.40 C 0.00 0.00 0.00 4.41 -0.35 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.34 -0.34 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.24 -0.35 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.17 -0.33 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.08 -0.34 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.99 -0.35 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.91 -0.34 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.72 -0.33 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.53 -0.32 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.33 -0.33 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.16 -0.31 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.96 -0.33 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.80 -0.32 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.62 -0.33 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.47 -0.32 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.32 -0.32 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 -0.31 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 -0.30 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.93 -0.28 56 0 0 0
29JUN27 8.25 C 1.81 1.81 1.81 1.88 -0.21 58 15 147 +15
29JUN27 8.50 C 0.00 0.00 0.00 1.79 -0.17 59 50 150 +50
29JUN27 8.75 C 0.00 0.00 0.00 1.66 -0.19 58 50 85 +50
29JUN27 9.00 C 1.56 1.56 1.56 1.56 -0.18 58 15 42 +15
29JUN27 9.25 C 0.00 0.00 0.00 1.49 -0.15 59 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.38 -0.17 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 -0.15 58 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 -0.10 58 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 -0.07 58 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.94 -0.13 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.09 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.73 -0.10 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 -0.10 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 4.09 -0.33 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.90 -0.33 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.72 -0.32 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.55 -0.31 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.34 -0.35 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.18 -0.34 57 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.03 -0.33 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.88 -0.32 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.74 -0.32 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.60 -0.31 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.47 -0.31 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.35 -0.29 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.23 -0.29 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.17 -0.23 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.06 -0.22 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.97 -0.21 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.86 -0.22 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.77 -0.21 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.69 -0.20 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.61 -0.19 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.53 -0.18 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.38 -0.18 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.26 -0.14 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.15 -0.12 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 1.03 -0.13 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.94 -0.11 58 0 15 0
TOTAL CALL 1,052 13,155 +531
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 128 0 112 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 834 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 445 0
29OCT26 7.25 P 0.02 0.02 0.02 0.01 0.00 68 5 254 0
29OCT26 7.50 P 0.02 0.02 0.02 0.02 +0.01 65 10 148 -10
29OCT26 7.75 P 0.04 0.04 0.04 0.05 +0.02 67 57 132 -15
29OCT26 8.00 P 0.10 0.10 0.10 0.09 +0.04 65 15 53 0
29OCT26 8.25 P 0.17 0.17 0.17 0.16 +0.07 65 5 205 +5
29OCT26 8.50 P 0.18 0.30 0.18 0.26 +0.11 65 63 390 +44
29OCT26 8.75 P 0.40 0.40 0.40 0.40 +0.16 67 3 30 0
29OCT26 9.00 P 0.00 0.00 0.00 0.56 +0.19 66 0 7 0
29OCT26 9.25 P 0.00 0.00 0.00 0.74 +0.22 64 0 55 0
29OCT26 9.50 P 0.00 0.00 0.00 0.95 +0.26 64 0 16 0
29OCT26 9.75 P 0.00 0.00 0.00 1.21 +0.32 79 0 61 0
29OCT26 10.00 P 0.00 0.00 0.00 1.45 +0.31 86 0 35 0
29OCT26 10.50 P 0.00 0.00 0.00 1.96 +0.35 109 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.46 +0.36 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.96 +0.36 144 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.47 +0.37 165 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.97 +0.37 179 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 259 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.02 66 0 80 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 +0.01 63 0 90 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 +0.02 63 0 128 0
27NOV26 7.00 P 0.11 0.14 0.11 0.12 +0.04 64 16 143 -8
27NOV26 7.25 P 0.18 0.18 0.18 0.17 +0.05 64 15 193 0
27NOV26 7.50 P 0.00 0.00 0.00 0.23 +0.06 63 0 166 0
27NOV26 7.75 P 0.28 0.32 0.28 0.30 +0.08 63 11 77 -5
27NOV26 8.00 P 0.31 0.41 0.31 0.40 +0.11 64 7 217 +5
27NOV26 8.25 P 0.00 0.00 0.00 0.51 +0.14 64 0 122 0
27NOV26 8.50 P 0.64 0.64 0.64 0.62 +0.15 63 13 173 +13
27NOV26 8.75 P 0.00 0.00 0.00 0.75 +0.17 63 0 81 0
27NOV26 9.00 P 0.00 0.00 0.00 0.90 +0.18 63 0 33 0
27NOV26 9.25 P 0.00 0.00 0.00 1.08 +0.21 65 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 +0.24 64 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 1.44 +0.26 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.66 +0.29 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.09 +0.32 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.54 +0.35 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.03 +0.38 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.50 +0.39 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.97 +0.32 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.02 63 0 49 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 100 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 60 0 40 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.03 60 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.04 61 0 190 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.05 61 0 218 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.06 61 0 149 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.08 61 0 442 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 +0.10 61 0 163 0
30DEC26 8.00 P 0.60 0.60 0.60 0.60 +0.12 61 7 585 +7
30DEC26 8.25 P 0.68 0.71 0.68 0.71 +0.13 61 2 269 +2
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.15 61 0 714 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 +0.16 60 0 219 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 +0.18 60 0 224 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 +0.20 60 0 122 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 +0.24 63 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 +0.27 64 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.24 64 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.29 65 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 +0.29 67 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.13 +0.35 69 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.58 +0.33 71 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 +0.31 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.49 +0.31 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.97 +0.34 72 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.49 +0.36 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.94 +0.34 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.44 +0.33 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.95 +0.35 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.44 +0.34 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.94 +0.34 88 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.44 +0.34 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.94 +0.34 95 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.45 +0.35 100 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.98 +0.38 110 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.48 +0.38 112 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.97 +0.37 113 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.44 +0.34 109 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.47 +0.37 121 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.48 +0.38 128 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 61 0 45 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 +0.02 60 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 +0.02 60 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.13 +0.03 60 0 32 0
28JAN27 6.25 P 0.00 0.00 0.00 0.17 +0.03 60 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.22 +0.04 59 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.28 +0.05 60 0 15 0
28JAN27 7.00 P 0.33 0.33 0.33 0.35 +0.06 60 2 30 -2
28JAN27 7.25 P 0.00 0.00 0.00 0.43 +0.07 60 0 0 0
28JAN27 7.50 P 0.54 0.54 0.52 0.52 +0.08 60 22 22 +22
28JAN27 7.75 P 0.63 0.63 0.63 0.62 +0.10 60 19 19 +19
28JAN27 8.00 P 0.00 0.00 0.00 0.73 +0.12 60 0 60 0
28JAN27 8.25 P 0.00 0.00 0.00 0.84 +0.12 59 0 37 0
28JAN27 8.50 P 0.89 0.89 0.89 0.97 +0.14 59 13 70 +13
28JAN27 8.75 P 1.02 1.10 1.02 1.11 +0.15 59 30 100 +30
28JAN27 9.00 P 0.00 0.00 0.00 1.25 +0.16 59 0 135 0
28JAN27 9.25 P 0.00 0.00 0.00 1.41 +0.18 59 0 45 0
28JAN27 9.50 P 0.00 0.00 0.00 1.59 +0.21 60 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.79 +0.25 62 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.98 +0.27 62 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.37 +0.28 64 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.78 +0.30 64 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.19 +0.30 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.66 +0.35 67 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.11 +0.36 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.03 59 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.04 60 0 17 0
30MAR27 6.00 P 0.28 0.28 0.28 0.26 +0.04 59 5 30 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.32 +0.05 60 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 +0.06 59 0 709 0
30MAR27 6.75 P 0.49 0.49 0.49 0.47 +0.07 60 15 45 +15
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.09 60 0 33 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 +0.09 60 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 +0.10 60 0 15 0
30MAR27 7.75 P 0.85 0.85 0.85 0.85 +0.11 59 15 57 0
30MAR27 8.00 P 0.97 0.97 0.97 0.97 +0.12 59 15 38 +9
30MAR27 8.25 P 0.00 0.00 0.00 1.09 +0.15 59 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.15 59 0 30 0
30MAR27 8.75 P 1.35 1.35 1.35 1.36 +0.17 59 15 15 +15
30MAR27 9.00 P 0.00 0.00 0.00 1.50 +0.16 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 +0.14 59 0 30 0
30MAR27 9.50 P 0.00 0.00 0.00 1.86 +0.21 60 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 2.03 +0.25 60 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.21 +0.27 61 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 +0.27 61 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.28 62 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 +0.29 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.80 +0.31 63 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.23 +0.32 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 +0.33 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.12 +0.34 63 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 +0.34 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.03 +0.34 63 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 +0.01 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 +0.02 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 +0.03 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.02 58 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 +0.03 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 +0.04 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.05 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.05 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 +0.06 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 +0.07 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 +0.07 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 +0.09 59 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 +0.10 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 +0.12 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.13 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.12 58 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.15 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.16 58 0 100 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 +0.15 58 50 240 +50
29JUN27 8.75 P 0.00 0.00 0.00 1.63 +0.16 58 50 65 +20
29JUN27 9.00 P 0.00 0.00 0.00 1.76 +0.15 57 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.95 +0.19 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.12 +0.21 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 +0.22 58 0 0 0
29JUN27 10.00 P 2.50 2.50 2.50 2.47 +0.25 59 5 0 -5
29JUN27 10.50 P 0.00 0.00 0.00 2.83 +0.27 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.20 +0.25 59 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.59 +0.26 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.00 +0.28 60 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.41 +0.29 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 +0.04 58 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.36 +0.04 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.51 +0.05 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 +0.06 59 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 +0.07 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.78 +0.09 59 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.88 +0.10 59 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.97 +0.10 58 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.08 +0.12 58 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.19 +0.12 58 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.31 +0.13 58 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.44 +0.14 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.57 +0.14 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.70 +0.14 57 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.85 +0.13 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.00 +0.14 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.16 +0.15 57 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.32 +0.16 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.52 +0.20 58 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.70 +0.21 58 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.06 +0.26 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.43 +0.27 59 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.81 +0.23 59 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.21 +0.27 59 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.60 +0.26 59 0 0 0
TOTAL PUT 485 12,702 +229
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$ 44.400
23OCT26 35.50 C 0.00 0.00 0.00 8.90 -2.07 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 8.40 -2.06 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 7.90 -2.07 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 7.40 -2.07 0 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 6.90 -2.07 0 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 6.40 -2.07 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 5.90 -2.07 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 5.40 -2.07 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 4.90 -2.07 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 4.40 -2.07 0 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 3.90 -2.07 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 3.40 -2.07 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 2.91 -2.06 58 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 2.41 -2.06 49 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 1.92 -2.05 47 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 1.45 -2.02 46 0 0 0
23OCT26 43.50 C 0.95 0.95 0.95 1.01 -1.97 44 9 9 +9
23OCT26 44.00 C 0.80 0.94 0.53 0.66 -1.84 46 60 30 +15
23OCT26 44.50 C 0.82 0.82 0.40 0.40 -1.64 48 154 108 +49
23OCT26 45.00 C 0.00 0.00 0.00 0.22 -1.43 49 0 16 0
23OCT26 45.50 C 0.00 0.00 0.00 0.11 -1.13 49 0 75 0
23OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.84 50 0 15 0
23OCT26 46.50 C 0.00 0.00 0.00 0.02 -0.59 50 0 30 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.39 53 0 15 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 -0.24 61 0 34 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.13 69 0 106 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.07 77 0 99 0
23OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 30 0
23OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 15 0
23OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.42 -2.06 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.42 -2.04 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.42 -2.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.42 -2.07 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.42 -2.06 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.43 -2.06 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.43 -2.06 38 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.46 -2.03 42 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.52 -1.98 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.64 -1.90 41 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 1.88 -1.73 41 0 391 0
29OCT26 44.00 C 1.40 1.42 1.27 1.21 -1.54 40 60 318 -29
29OCT26 45.00 C 1.04 1.04 0.66 0.75 -1.24 40 33 201 +3
29OCT26 46.00 C 0.48 0.53 0.48 0.42 -0.94 40 45 2,097 +45
29OCT26 47.00 C 0.00 0.00 0.00 0.23 -0.66 41 0 764 0
29OCT26 48.00 C 0.00 0.00 0.00 0.12 -0.42 42 0 460 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 -0.25 41 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.13 44 0 741 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 869 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 7.93 -2.06 50 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 7.43 -2.05 46 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 6.93 -2.07 43 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 6.43 -2.06 39 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 5.94 -2.05 43 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 5.44 -2.05 40 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 4.95 -2.05 40 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 4.47 -2.03 40 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 4.00 -2.01 41 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 3.54 -1.98 40 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 3.10 -1.94 41 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 2.68 -1.88 40 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 2.29 -1.81 41 0 0 0
30OCT26 43.00 C 1.86 1.86 1.86 1.91 -1.74 40 7 7 +7
30OCT26 43.50 C 1.87 1.88 1.61 1.56 -1.66 39 62 47 +47
30OCT26 44.00 C 1.59 1.59 1.46 1.27 -1.54 39 105 60 +60
30OCT26 44.50 C 1.38 1.38 1.19 1.01 -1.41 39 60 30 +30
30OCT26 45.00 C 1.12 1.12 0.99 0.81 -1.27 40 45 15 +15
30OCT26 45.50 C 0.90 0.90 0.76 0.63 -1.12 40 30 15 +15
30OCT26 46.00 C 0.78 0.78 0.78 0.49 -0.96 41 10 25 +10
30OCT26 46.50 C 0.61 0.61 0.61 0.37 -0.82 41 15 37 +15
30OCT26 47.00 C 0.00 0.00 0.00 0.28 -0.69 41 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 0.20 -0.58 41 0 15 0
30OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.48 41 0 45 0
30OCT26 48.50 C 0.00 0.00 0.00 0.10 -0.38 41 0 60 0
30OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.30 41 0 15 0
30OCT26 49.50 C 0.00 0.00 0.00 0.05 -0.23 42 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.18 41 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.55 -2.04 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.58 -2.02 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.63 -2.00 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.70 -1.97 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.80 -1.93 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.94 -1.87 46 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.12 -1.80 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.35 -1.72 46 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.64 -1.62 46 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 3.98 -1.51 46 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 3.38 -1.40 46 0 183 0
27NOV26 44.00 C 3.03 3.03 2.99 2.81 -1.32 45 23 205 -8
27NOV26 45.00 C 0.00 0.00 0.00 2.36 -1.17 46 0 403 0
27NOV26 46.00 C 0.00 0.00 0.00 1.95 -1.03 46 0 183 0
27NOV26 47.00 C 0.00 0.00 0.00 1.63 -0.88 46 0 171 0
27NOV26 48.00 C 0.00 0.00 0.00 1.30 -0.77 46 0 248 0
27NOV26 49.00 C 0.00 0.00 0.00 1.05 -0.69 46 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 0.86 -0.60 47 0 364 0
27NOV26 52.50 C 0.00 0.00 0.00 0.47 -0.39 46 0 402 0
27NOV26 55.00 C 0.00 0.00 0.00 0.25 -0.23 46 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.12 -0.14 46 0 335 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.07 46 0 368 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 216 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.75 -1.99 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.84 -2.03 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.93 -1.85 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.06 -1.88 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.22 -1.83 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.43 -1.76 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.67 -1.69 42 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.96 -1.61 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.29 -1.52 42 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.68 -1.43 42 0 119 0
30DEC26 43.00 C 0.00 0.00 0.00 4.08 -1.36 42 0 195 0
30DEC26 44.00 C 0.00 0.00 0.00 3.56 -1.27 42 0 396 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 -1.20 42 0 294 0
30DEC26 46.00 C 0.00 0.00 0.00 2.67 -1.08 42 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.31 -0.97 42 0 1,302 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 -0.89 42 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.68 -0.80 42 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 1.44 -0.69 42 0 227 0
30DEC26 52.50 C 0.00 0.00 0.00 0.96 -0.52 42 0 32 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 -0.36 42 0 89 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.24 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.16 42 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.11 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 11.08 -2.01 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.22 -1.97 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.35 -1.85 40 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.58 -1.71 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.81 -1.67 40 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.12 -1.67 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.45 -1.59 41 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.81 -1.52 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.22 -1.44 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 4.64 -1.38 41 0 150 0
28JAN27 44.00 C 0.00 0.00 0.00 4.13 -1.30 41 0 116 0
28JAN27 45.00 C 4.04 4.04 4.04 3.66 -1.21 40 12 213 +12
28JAN27 46.00 C 3.32 3.32 3.32 3.24 -1.15 41 15 273 +15
28JAN27 47.00 C 0.00 0.00 0.00 2.87 -1.05 41 0 162 0
28JAN27 48.00 C 0.00 0.00 0.00 2.53 -0.97 41 0 120 0
28JAN27 49.00 C 0.00 0.00 0.00 2.23 -0.88 41 0 189 0
28JAN27 50.00 C 0.00 0.00 0.00 1.93 -0.81 41 0 136 0
28JAN27 52.50 C 0.00 0.00 0.00 1.39 -0.60 41 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.98 -0.47 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.65 -0.38 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.45 -0.27 41 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.30 -0.18 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.20 -0.13 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.52 -1.91 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.71 -1.87 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.92 -1.84 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.17 -1.79 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.44 -1.75 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.75 -1.65 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.09 -1.64 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.46 -1.59 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.87 -1.54 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.32 -1.47 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 5.79 -1.42 41 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 5.31 -1.34 41 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 -1.31 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 -1.13 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.03 -1.16 41 0 442 0
30MAR27 48.00 C 0.00 0.00 0.00 3.66 -1.04 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.33 -0.98 41 0 65 0
30MAR27 50.00 C 0.00 0.00 0.00 3.03 -0.91 41 0 71 0
30MAR27 52.50 C 0.00 0.00 0.00 2.36 -0.78 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.86 -0.64 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.43 -0.55 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.51 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.43 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 -0.31 41 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 -0.24 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 12.86 -1.77 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.10 -1.72 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.61 -1.65 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.67 -1.62 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.01 -1.54 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.36 -1.51 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.77 -1.43 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.19 -1.37 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.65 -1.59 42 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 7.25 -1.39 42 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 6.80 -1.28 43 0 606 0
29JUN27 44.00 C 6.37 6.37 6.34 6.35 -1.20 43 18 153 +18
29JUN27 45.00 C 0.00 0.00 0.00 5.92 -0.92 43 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 5.51 -1.07 43 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 5.13 -1.01 43 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.78 -0.76 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 4.42 -0.74 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.09 -0.72 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.40 -0.59 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 2.73 -0.59 42 0 121 0
29JUN27 57.50 C 0.00 0.00 0.00 2.23 -0.52 42 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 1.84 -0.42 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.51 -0.36 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 -0.31 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 -0.25 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 13.47 -1.74 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.76 -1.73 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.12 -2.07 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.48 -2.01 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.86 -1.60 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.30 -1.81 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.74 -1.82 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.19 -1.47 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.71 -1.70 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.24 -1.33 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.00 -1.36 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.56 -1.05 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.15 -1.23 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.74 -1.20 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.33 -1.20 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.99 -1.13 43 0 14 0
29SEP27 49.00 C 0.00 0.00 0.00 5.66 -1.05 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.33 -1.03 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.59 -0.93 43 0 29 0
29SEP27 55.00 C 0.00 0.00 0.00 3.94 -0.86 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.40 -0.74 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.81 -0.79 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.43 -0.66 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.07 -0.54 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.79 -0.45 42 0 0 0
TOTAL CALL 763 27,457 +328
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 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 72 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
23OCT26 42.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 15 0
23OCT26 43.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 200 0
23OCT26 43.50 P 0.20 0.20 0.20 0.14 +0.12 49 15 15 +15
23OCT26 44.00 P 0.34 0.35 0.34 0.29 +0.25 50 30 22 +14
23OCT26 44.50 P 0.57 0.65 0.57 0.52 +0.44 50 74 59 +44
23OCT26 45.00 P 0.87 0.98 0.69 0.84 +0.70 51 65 49 +30
23OCT26 45.50 P 0.00 0.00 0.00 1.24 +1.00 55 0 20 0
23OCT26 46.00 P 0.00 0.00 0.00 1.64 +1.24 48 0 41 0
23OCT26 46.50 P 0.00 0.00 0.00 2.11 +1.48 46 0 40 0
23OCT26 47.00 P 0.00 0.00 0.00 2.60 +1.68 0 0 45 0
23OCT26 47.50 P 0.00 0.00 0.00 3.10 +1.83 0 0 28 0
23OCT26 48.00 P 0.00 0.00 0.00 3.60 +1.92 0 0 0 -15
23OCT26 48.50 P 0.00 0.00 0.00 4.10 +1.99 0 0 0 -2
23OCT26 49.00 P 0.00 0.00 0.00 4.60 +2.03 0 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 5.10 +2.05 0 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 5.60 +2.06 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 6.60 +2.06 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 7.72 +2.18 193 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 8.60 +2.06 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 9.60 +2.06 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 10.60 +2.06 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 11.74 +1.98 268 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 12.60 +2.04 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 13.60 +2.05 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 14.60 +2.06 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 15.60 +2.06 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 16.60 +1.87 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 17.60 +2.06 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 18.60 +1.92 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 19.60 +2.04 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 20.60 +1.89 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.10 +0.08 42 0 495 0
29OCT26 42.00 P 0.00 0.00 0.00 0.23 +0.18 42 0 386 0
29OCT26 43.00 P 0.00 0.00 0.00 0.46 +0.34 42 0 554 0
29OCT26 44.00 P 0.62 0.83 0.62 0.82 +0.56 41 299 626 +179
29OCT26 45.00 P 1.08 1.24 1.07 1.36 +0.87 42 50 171 -31
29OCT26 46.00 P 0.00 0.00 0.00 2.01 +1.15 41 0 233 0
29OCT26 47.00 P 0.00 0.00 0.00 2.81 +1.39 41 0 151 0
29OCT26 48.00 P 0.00 0.00 0.00 3.69 +1.66 41 0 273 0
29OCT26 49.00 P 0.00 0.00 0.00 4.63 +1.83 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.61 +1.95 42 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.10 +2.05 0 0 0 -2
29OCT26 55.00 P 0.00 0.00 0.00 10.60 +2.06 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.10 +2.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.60 +2.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.10 +2.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.70 +1.99 145 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.10 +2.06 0 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.08 +0.06 42 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.12 +0.09 41 0 0 0
30OCT26 41.50 P 0.23 0.23 0.23 0.18 +0.13 41 100 100 +100
30OCT26 42.00 P 0.23 0.33 0.23 0.26 +0.19 41 500 500 +500
30OCT26 42.50 P 0.00 0.00 0.00 0.37 +0.26 41 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.51 +0.35 41 0 0 0
30OCT26 43.50 P 0.58 0.58 0.58 0.69 +0.46 42 15 15 +15
30OCT26 44.00 P 0.72 0.72 0.72 0.90 +0.58 42 15 15 +15
30OCT26 44.50 P 0.00 0.00 0.00 1.15 +0.71 42 0 0 0
30OCT26 45.00 P 1.18 1.18 1.18 1.44 +0.87 42 15 15 +15
30OCT26 45.50 P 1.47 1.47 1.47 1.76 +1.02 43 15 15 +15
30OCT26 46.00 P 0.00 0.00 0.00 2.06 +1.12 41 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 2.44 +1.25 41 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 2.84 +1.38 41 0 6 0
30OCT26 47.50 P 0.00 0.00 0.00 3.27 +1.50 41 0 0 0
30OCT26 48.00 P 0.00 0.00 0.00 3.71 +1.61 40 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 4.17 +1.69 40 0 15 0
30OCT26 49.00 P 0.00 0.00 0.00 4.64 +1.78 40 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 5.12 +1.84 40 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 5.61 +1.90 40 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 6.60 +1.98 0 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 7.72 +2.15 70 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 8.60 +2.05 0 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 9.81 +2.06 93 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 10.60 +2.06 0 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 11.74 +1.98 97 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 12.60 +2.02 0 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 13.81 +2.06 117 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 14.81 +2.24 123 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 15.60 +2.03 0 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 16.60 +1.87 0 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 17.81 +2.15 139 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 18.79 +2.11 141 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 19.79 +2.13 146 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 20.70 +1.99 136 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.12 +0.06 46 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 +0.09 46 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.30 +0.15 47 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.44 +0.21 47 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.62 +0.28 47 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.86 +0.37 47 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 1.15 +0.47 47 0 386 0
27NOV26 42.00 P 0.00 0.00 0.00 1.49 +0.56 47 0 338 0
27NOV26 43.00 P 1.84 1.84 1.84 1.89 +0.66 47 4 530 0
27NOV26 44.00 P 2.18 2.18 2.18 2.36 +0.81 47 3 421 -3
27NOV26 45.00 P 0.00 0.00 0.00 2.87 +0.91 46 0 302 0
27NOV26 46.00 P 0.00 0.00 0.00 3.47 +1.08 47 0 623 0
27NOV26 47.00 P 0.00 0.00 0.00 4.07 +1.13 46 0 876 0
27NOV26 48.00 P 0.00 0.00 0.00 4.78 +1.25 46 0 584 0
27NOV26 49.00 P 0.00 0.00 0.00 5.53 +1.39 46 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.31 +1.48 46 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.44 +1.70 46 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.74 +1.86 46 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.14 +1.96 46 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.60 +2.02 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.10 +2.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.70 +1.99 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.10 +2.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 +0.07 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 +0.11 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 +0.15 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.46 +0.21 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 +0.25 43 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.82 +0.31 43 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 1.07 +0.39 43 0 38 0
30DEC26 40.00 P 1.38 1.38 1.38 1.35 +0.47 42 20 72 +20
30DEC26 41.00 P 1.72 1.73 1.70 1.68 +0.54 42 417 409 +274
30DEC26 42.00 P 2.10 2.10 2.08 2.05 +0.61 42 133 233 -131
30DEC26 43.00 P 2.25 2.25 2.25 2.48 +0.72 42 15 772 +15
30DEC26 44.00 P 2.72 2.72 2.72 2.95 +0.81 42 13 802 +13
30DEC26 45.00 P 3.23 3.51 3.23 3.49 +0.93 42 41 159 -5
30DEC26 46.00 P 0.00 0.00 0.00 4.07 +1.07 42 0 194 0
30DEC26 47.00 P 0.00 0.00 0.00 4.68 +1.14 42 0 95 0
30DEC26 48.00 P 0.00 0.00 0.00 5.34 +1.21 42 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 6.05 +1.31 42 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 6.79 +1.41 42 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.97 +1.76 45 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.97 +1.52 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.43 +1.78 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.66 +1.95 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.11 +2.01 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.70 +1.97 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.10 +2.06 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.40 +0.14 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.54 +0.18 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.71 +0.24 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.91 +0.30 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.16 +0.35 41 0 0 0
28JAN27 39.00 P 1.32 1.42 1.32 1.43 +0.41 41 45 60 +45
28JAN27 40.00 P 0.00 0.00 0.00 1.75 +0.48 41 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 2.10 +0.56 41 0 90 0
28JAN27 42.00 P 0.00 0.00 0.00 2.49 +0.64 41 0 87 0
28JAN27 43.00 P 0.00 0.00 0.00 2.93 +0.73 41 0 66 0
28JAN27 44.00 P 3.33 3.33 3.33 3.42 +0.82 41 15 77 0
28JAN27 45.00 P 3.72 3.84 3.72 3.96 +0.92 41 30 60 +30
28JAN27 46.00 P 0.00 0.00 0.00 4.54 +1.06 41 0 70 0
28JAN27 47.00 P 0.00 0.00 0.00 5.13 +1.07 41 0 70 0
28JAN27 48.00 P 0.00 0.00 0.00 5.78 +1.17 41 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.47 +1.22 41 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.29 +1.39 42 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.28 +1.51 43 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.39 +1.71 44 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.63 +1.85 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.76 +1.77 41 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 18.31 +2.01 47 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.75 +2.02 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.69 +0.17 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 +0.17 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 +0.23 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 +0.31 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.59 +0.34 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.89 +0.41 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.20 +0.46 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.56 +0.53 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.95 +0.60 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.38 +0.68 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.85 +0.75 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 4.34 +0.81 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.88 +0.88 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.46 +0.96 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.10 +0.97 42 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.74 +1.03 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 7.39 +1.11 41 0 12 0
30MAR27 50.00 P 0.00 0.00 0.00 8.17 +1.24 42 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.86 +1.26 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.83 +1.40 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.94 +1.54 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.13 +1.52 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.41 +1.74 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.75 +1.83 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 +1.87 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.48 +0.36 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.76 +0.43 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.04 +0.46 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.34 +0.54 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.68 +0.60 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 3.01 +0.52 41 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.39 +0.54 41 0 60 0
29JUN27 40.00 P 3.77 3.77 3.77 3.80 +0.59 41 9 47 -9
29JUN27 41.00 P 0.00 0.00 0.00 4.25 +0.63 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.73 +0.71 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 5.24 +0.82 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.77 +0.88 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.48 +1.08 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.06 +1.09 42 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.57 +1.00 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.20 +1.04 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.85 +1.07 41 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.66 +1.25 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.31 +1.21 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.38 +1.45 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.37 +1.51 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.46 +1.71 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.61 +1.67 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.81 +1.78 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.07 +1.84 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.12 +0.35 42 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 2.40 +0.36 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.72 +0.40 42 0 30 0
29SEP27 36.00 P 0.00 0.00 0.00 3.01 +0.39 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.36 +0.42 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.78 +0.56 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.19 +0.61 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.62 +0.63 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.08 +0.67 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.58 +0.74 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.07 +0.74 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.62 +0.80 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.19 +0.87 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.77 +0.91 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.36 +0.93 41 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.99 +0.99 40 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 9.91 +1.32 42 0 7 0
29SEP27 50.00 P 0.00 0.00 0.00 10.32 +1.10 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.34 +1.20 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.18 +1.47 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.14 +1.54 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.14 +1.44 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.24 +1.54 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.37 +1.81 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.57 +1.89 42 0 0 0
TOTAL PUT 1,938 24,052 +1,141
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$ 7.360
29OCT26 4.70 C 0.00 0.00 0.00 2.66 -0.21 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.56 -0.21 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.46 -0.21 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.36 -0.21 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.11 -0.21 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.86 -0.21 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.61 -0.21 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.36 -0.21 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.11 -0.21 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.86 -0.21 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.62 -0.20 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.38 -0.19 29 0 100 0
29OCT26 7.25 C 0.14 0.17 0.14 0.19 -0.15 30 60 75 +60
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.09 28 0 256 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.03 31 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 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 76 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.56 -0.22 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.46 -0.22 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.36 -0.22 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.11 -0.22 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.86 -0.22 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.62 -0.21 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.37 -0.20 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.14 -0.18 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.90 -0.19 27 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.68 -0.18 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.48 -0.16 26 0 0 0
27NOV26 7.25 C 0.33 0.33 0.32 0.31 -0.15 26 30 116 +15
27NOV26 7.50 C 0.22 0.22 0.22 0.19 -0.10 26 30 124 +15
27NOV26 7.75 C 0.00 0.00 0.00 0.12 -0.06 27 0 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 110 0
27NOV26 8.25 C 0.03 0.03 0.03 0.03 -0.03 27 1 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.68 -0.21 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 -0.20 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 -0.20 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.19 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 -0.19 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.20 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.19 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.17 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 -0.19 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 -0.17 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.15 25 0 42 0
30DEC26 7.25 C 0.38 0.40 0.38 0.40 -0.13 25 30 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.09 25 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.06 26 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 26 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 31 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.40 -0.20 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.15 -0.20 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.91 -0.20 24 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.67 -0.19 26 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.43 -0.19 25 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.20 -0.18 24 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.99 -0.18 25 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.79 -0.17 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.62 -0.15 25 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.48 -0.12 25 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.34 -0.11 24 0 30 0
28JAN27 7.75 C 0.00 0.00 0.00 0.24 -0.09 24 0 1 0
28JAN27 8.00 C 0.00 0.00 0.00 0.18 -0.06 25 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.12 -0.05 25 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.06 -0.03 26 0 11 0
28JAN27 9.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 10.00 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 2.73 -0.20 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.63 -0.20 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 -0.18 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 -0.19 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.18 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.96 -0.19 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.19 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.19 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.17 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.17 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.16 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.15 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 -0.12 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.11 24 0 65 0
30MAR27 7.75 C 0.34 0.34 0.34 0.35 -0.09 24 30 45 -30
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.07 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.03 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.77 -0.20 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.68 -0.19 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 -0.20 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.49 -0.18 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.25 -0.18 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.01 -0.20 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 -0.18 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.57 -0.18 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.36 -0.17 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 -0.18 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 -0.16 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.14 24 0 0 0
29JUN27 7.25 C 0.67 0.67 0.67 0.69 -0.12 24 15 15 +15
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 -0.10 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 -0.08 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 -0.07 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.06 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 -0.06 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.49 -0.19 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.25 -0.20 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.02 -0.19 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.80 -0.18 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.59 -0.18 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.39 -0.17 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.21 -0.15 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.03 -0.16 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.88 -0.14 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.75 -0.13 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.64 -0.12 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.54 -0.10 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.38 -0.09 24 0 0 0
29SEP27 8.50 C 0.31 0.31 0.31 0.32 -0.07 24 45 45 +45
29SEP27 8.75 C 0.00 0.00 0.00 0.26 -0.07 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
TOTAL CALL 241 2,223 +120
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 109 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 67 0
29OCT26 7.25 P 0.07 0.07 0.07 0.08 +0.06 31 45 88 -11
29OCT26 7.50 P 0.00 0.00 0.00 0.20 +0.11 29 0 214 0
29OCT26 7.75 P 0.00 0.00 0.00 0.40 +0.17 28 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 +0.20 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.14 +0.20 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.42 +0.20 87 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.67 +0.20 97 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.92 +0.20 107 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.17 +0.20 117 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.20 126 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.67 +0.20 135 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 +0.02 28 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 30 0
27NOV26 7.25 P 0.20 0.20 0.19 0.19 +0.07 27 45 147 +45
27NOV26 7.50 P 0.32 0.32 0.32 0.32 +0.10 27 2 64 -2
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.13 26 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 0.68 +0.16 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.90 +0.18 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.14 +0.19 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.42 +0.20 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 +0.20 46 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 +0.20 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.17 +0.20 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.42 +0.20 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.67 +0.20 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.02 27 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.03 25 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.08 25 0 151 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.11 26 0 112 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.12 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 +0.15 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.17 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 +0.19 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.19 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.20 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.20 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.20 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.20 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 +0.20 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 +0.20 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 +0.20 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 +0.20 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.20 70 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.13 +0.04 25 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.30 +0.06 24 0 60 0
28JAN27 7.50 P 0.00 0.00 0.00 0.44 +0.10 25 0 18 0
28JAN27 7.75 P 0.00 0.00 0.00 0.58 +0.10 24 0 7 0
28JAN27 8.00 P 0.00 0.00 0.00 0.76 +0.14 25 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.96 +0.16 25 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.17 +0.17 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.43 +0.18 29 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.67 +0.19 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.92 +0.20 34 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.17 +0.20 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.42 +0.20 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.67 +0.20 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.04 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.08 24 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.09 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.10 24 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.13 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.15 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.19 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 +0.16 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.17 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 +0.19 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.20 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.20 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 +0.20 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.17 +0.20 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.20 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 +0.20 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.67 +0.20 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 +0.03 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.05 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.05 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.06 24 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 +0.10 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.10 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 +0.13 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 +0.14 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 +0.14 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 +0.16 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.77 +0.16 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 +0.17 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.21 +0.17 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.44 +0.18 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.67 +0.18 25 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.06 +0.02 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.12 +0.02 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.32 +0.05 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.65 +0.09 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.78 +0.10 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.11 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.11 +0.12 26 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.28 +0.16 26 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.48 +0.15 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.67 +0.15 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.88 +0.16 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.10 +0.17 28 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.32 +0.18 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.55 +0.18 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.78 +0.19 30 0 0 0
TOTAL PUT 92 2,353 +32
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$ 24.260
29OCT26 16.50 C 0.00 0.00 0.00 7.81 -1.13 143 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.32 -1.12 139 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.82 -1.12 129 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.29 -1.15 102 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 -1.13 105 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.33 -1.11 104 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.77 -1.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.27 -1.18 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.27 -1.16 0 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.29 -1.15 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.39 -1.06 40 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.70 -0.82 41 4 15 -4
29OCT26 25.00 C 0.40 0.52 0.22 0.26 -0.48 40 162 796 +113
29OCT26 26.00 C 0.12 0.12 0.09 0.07 -0.22 39 71 283 -30
29OCT26 27.00 C 0.04 0.04 0.02 0.02 -0.07 42 125 1,101 -100
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 382 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 283 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 6.89 -1.06 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.37 -1.13 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.91 -1.07 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.40 -1.09 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.88 -1.12 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.41 -1.13 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.52 -1.04 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.72 -0.95 42 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.02 -0.82 42 0 18 0
27NOV26 24.00 C 1.49 1.49 1.49 1.47 -0.66 42 5 16 +4
27NOV26 25.00 C 1.13 1.13 1.02 1.02 -0.50 43 46 498 +45
27NOV26 26.00 C 0.59 0.59 0.59 0.67 -0.37 42 1 257 0
27NOV26 27.00 C 0.47 0.47 0.41 0.43 -0.25 42 53 214 -6
27NOV26 28.00 C 0.00 0.00 0.00 0.26 -0.18 42 0 234 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.13 42 0 142 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 185 0
27NOV26 31.00 C 0.08 0.08 0.08 0.05 -0.05 42 15 127 -15
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 138 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.44 -1.08 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.94 -1.10 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.46 -1.07 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.99 -1.10 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.42 -1.16 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 -1.11 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.53 -1.07 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.08 -1.11 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.65 -1.11 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.82 -1.02 40 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.08 -0.89 40 0 230 0
30DEC26 23.00 C 2.46 2.47 2.46 2.47 -0.75 41 30 476 +30
30DEC26 24.00 C 2.29 2.29 1.87 1.91 -0.68 40 30 412 +30
30DEC26 25.00 C 1.75 1.75 1.47 1.48 -0.49 41 124 696 +60
30DEC26 26.00 C 1.35 1.35 1.03 1.10 -0.41 41 60 896 +34
30DEC26 27.00 C 1.00 1.00 0.94 0.81 -0.32 41 40 639 +30
30DEC26 28.00 C 0.59 0.59 0.59 0.58 -0.25 40 15 111 -15
30DEC26 29.00 C 0.55 0.55 0.45 0.41 -0.21 40 11 135 +9
30DEC26 30.00 C 0.32 0.32 0.30 0.29 -0.16 40 31 155 +29
30DEC26 31.00 C 0.25 0.26 0.22 0.20 -0.11 40 58 229 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 221 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 6.56 -1.15 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.10 -1.11 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.68 -1.10 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.26 -1.09 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.85 -1.03 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.06 -0.99 39 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.37 -0.86 39 0 0 0
28JAN27 23.00 C 2.93 3.03 2.73 2.80 -0.73 40 75 75 +60
28JAN27 24.00 C 2.62 2.62 2.19 2.23 -0.68 40 60 135 +60
28JAN27 25.00 C 2.09 2.09 1.66 1.80 -0.56 40 144 159 +99
28JAN27 26.00 C 1.49 1.49 1.35 1.42 -0.43 40 90 158 +36
28JAN27 27.00 C 0.00 0.00 0.00 1.11 -0.35 40 0 90 0
28JAN27 28.00 C 0.00 0.00 0.00 0.85 -0.29 40 0 33 0
28JAN27 29.00 C 0.00 0.00 0.00 0.65 -0.25 40 0 153 0
28JAN27 30.00 C 0.00 0.00 0.00 0.49 -0.22 40 0 20 0
28JAN27 31.00 C 0.00 0.00 0.00 0.36 -0.19 40 0 31 0
28JAN27 32.00 C 0.00 0.00 0.00 0.27 -0.14 40 0 45 0
28JAN27 33.00 C 0.00 0.00 0.00 0.20 -0.11 40 0 83 0
28JAN27 34.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 71 0
28JAN27 35.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.58 -1.21 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.18 -1.11 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.74 -1.10 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.25 -1.13 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.87 -1.07 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.45 -1.05 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.04 -1.06 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 -1.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.30 -0.97 41 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.59 -0.92 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 3.88 -0.91 39 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.30 -0.86 39 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 2.79 -0.79 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.35 -0.72 39 0 5 0
30MAR27 26.00 C 2.30 2.30 2.10 2.01 -0.64 40 200 605 +200
30MAR27 27.00 C 0.00 0.00 0.00 1.67 -0.47 40 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.37 -0.43 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.13 -0.38 40 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.34 39 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 -0.30 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 -0.29 39 0 101 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.26 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 -0.23 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 -0.20 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 -0.17 39 0 50 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 -0.14 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.12 39 0 200 0
29JUN27 16.00 C 0.00 0.00 0.00 8.93 -1.13 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.51 -1.10 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.09 -1.10 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.68 -1.11 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.30 -1.05 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.92 -1.03 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.53 -1.03 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.19 -0.99 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.86 -0.95 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.21 -0.88 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.60 -0.85 41 0 8 0
29JUN27 23.00 C 0.00 0.00 0.00 4.06 -0.78 41 0 1 0
29JUN27 24.00 C 3.74 3.74 3.74 3.55 -0.74 40 1 27 0
29JUN27 25.00 C 0.00 0.00 0.00 3.12 -0.65 40 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.76 -0.53 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.45 -0.43 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.14 -0.45 41 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 1.87 -0.38 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.62 -0.36 41 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 1.41 -0.32 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.21 -0.30 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.05 -0.25 41 0 21 0
29JUN27 34.00 C 0.00 0.00 0.00 0.90 -0.24 41 0 1 0
29JUN27 35.00 C 1.00 1.00 0.89 0.78 -0.20 41 3 11 +3
29JUN27 36.00 C 0.00 0.00 0.00 0.67 -0.18 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.58 -0.16 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.50 -0.13 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.12 -1.06 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.70 -1.04 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.35 -1.06 42 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.02 -0.98 42 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.72 -0.95 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.40 -0.92 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.78 -0.90 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.28 -0.79 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.79 -0.70 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.31 -0.63 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.88 -0.58 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.49 -0.53 42 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 3.15 -0.48 42 0 100 0
29SEP27 28.00 C 0.00 0.00 0.00 2.79 -0.47 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.51 -0.43 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.25 -0.41 42 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.02 -0.38 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.82 -0.33 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.61 -0.34 42 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.45 -0.30 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.29 -0.27 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.14 -0.26 41 0 0 0
TOTAL CALL 1,454 13,399 +672
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 239 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 359 0
29OCT26 22.00 P 0.02 0.03 0.02 0.02 +0.01 40 3 177 -1
29OCT26 23.00 P 0.07 0.13 0.07 0.12 +0.10 40 85 270 +84
29OCT26 24.00 P 0.24 0.55 0.23 0.39 +0.30 38 273 618 -157
29OCT26 25.00 P 0.76 0.76 0.76 0.98 +0.64 39 10 346 +10
29OCT26 26.00 P 0.00 0.00 0.00 1.80 +0.94 39 0 200 0
29OCT26 27.00 P 0.00 0.00 0.00 2.75 +1.10 41 0 181 0
29OCT26 28.00 P 0.00 0.00 0.00 3.74 +1.15 0 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.74 +1.16 0 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.74 +1.16 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.74 +1.16 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.74 +1.16 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.74 +1.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.74 +1.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.74 +1.13 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.74 +1.13 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.74 +1.13 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.74 +1.12 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.04 42 0 20 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 +0.06 42 0 35 0
27NOV26 21.00 P 0.24 0.24 0.24 0.20 +0.12 42 3 138 +3
27NOV26 22.00 P 0.31 0.46 0.31 0.40 +0.22 42 9 75 +9
27NOV26 23.00 P 0.65 0.65 0.65 0.70 +0.34 42 48 148 -1
27NOV26 24.00 P 1.02 1.24 1.02 1.10 +0.45 41 124 252 +60
27NOV26 25.00 P 1.60 1.60 1.60 1.61 +0.57 40 2 306 0
27NOV26 26.00 P 2.90 2.90 2.90 2.32 +0.75 41 50 395 0
27NOV26 27.00 P 0.00 0.00 0.00 3.08 +0.88 41 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 3.93 +0.98 42 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.77 +0.99 36 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.77 +1.05 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.75 +1.10 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.74 +1.12 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.74 +1.12 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.74 +1.12 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.74 +1.13 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.74 +1.13 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.75 +1.13 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.76 +1.14 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.03 42 0 33 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 +0.06 41 0 0 0
30DEC26 19.00 P 0.21 0.22 0.21 0.13 +0.07 40 16 63 +1
30DEC26 19.50 P 0.25 0.25 0.25 0.19 +0.10 40 30 63 +30
30DEC26 20.00 P 0.32 0.32 0.32 0.26 +0.13 40 15 187 0
30DEC26 21.00 P 0.55 0.55 0.55 0.44 +0.19 40 15 245 0
30DEC26 22.00 P 0.73 0.73 0.73 0.72 +0.30 41 15 515 0
30DEC26 23.00 P 0.98 1.09 0.98 1.07 +0.39 40 145 758 +26
30DEC26 24.00 P 1.39 1.51 1.39 1.50 +0.47 40 35 1,207 +15
30DEC26 25.00 P 1.75 2.07 1.75 2.03 +0.59 40 105 447 -55
30DEC26 26.00 P 2.85 2.85 2.71 2.71 +0.72 41 30 181 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.79 40 0 54 0
30DEC26 28.00 P 0.00 0.00 0.00 4.23 +0.95 42 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 5.05 +1.00 41 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.96 +1.05 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.90 +1.09 44 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.86 +1.16 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.79 +1.17 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.74 +1.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.74 +1.13 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.74 +1.13 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.78 +1.16 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.78 +1.16 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.74 +1.16 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.78 +1.20 65 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.74 +1.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.74 +1.16 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.14 +0.06 40 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.18 +0.08 39 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.24 +0.10 40 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.32 +0.13 40 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.41 +0.16 40 0 3 0
28JAN27 21.00 P 0.00 0.00 0.00 0.64 +0.23 40 0 47 0
28JAN27 22.00 P 0.96 0.96 0.96 0.95 +0.31 40 15 175 0
28JAN27 23.00 P 1.35 1.35 1.35 1.33 +0.39 40 30 145 0
28JAN27 24.00 P 1.73 1.80 1.73 1.78 +0.48 40 60 400 +60
28JAN27 25.00 P 2.47 2.47 2.35 2.35 +0.62 40 43 347 +7
28JAN27 26.00 P 2.76 3.11 2.76 2.99 +0.67 40 75 59 0
28JAN27 27.00 P 0.00 0.00 0.00 3.69 +0.81 41 0 35 0
28JAN27 28.00 P 0.00 0.00 0.00 4.44 +0.88 41 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.24 +0.92 41 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.09 +0.99 41 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.05 +1.07 44 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.96 +1.14 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.90 +1.16 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.82 +1.18 44 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.80 +1.19 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.81 +1.20 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.04 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.06 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 +0.09 39 0 15 0
30MAR27 19.00 P 0.60 0.60 0.60 0.49 +0.11 39 2 7 +2
30MAR27 19.50 P 0.00 0.00 0.00 0.59 +0.13 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.14 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.20 40 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.36 +0.27 40 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.36 40 0 9 0
30MAR27 24.00 P 0.00 0.00 0.00 2.29 +0.47 40 0 9,024 0
30MAR27 25.00 P 2.67 2.67 2.67 2.77 +0.49 39 6 5 +2
30MAR27 26.00 P 0.00 0.00 0.00 3.43 +0.61 40 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 4.16 +0.73 41 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.90 +0.83 41 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 5.69 +0.92 42 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.49 +0.95 42 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 +1.02 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.21 +1.06 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.10 +1.08 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.01 +1.11 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.93 +1.14 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.87 +1.17 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.83 +1.17 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.81 +1.19 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.32 +0.09 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.12 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 +0.14 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.58 +0.16 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.69 +0.19 41 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.81 +0.20 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.95 +0.24 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.26 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 +0.28 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.60 +0.33 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 +0.39 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.45 +0.42 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.94 +0.46 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.48 +0.52 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.14 +0.65 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.81 +0.65 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.51 +0.80 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.25 +0.86 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.01 +0.90 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.80 +0.93 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.61 +0.97 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.42 +0.97 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.31 +1.04 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.19 +1.07 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.09 +1.10 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.00 +1.11 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.93 +1.14 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.88 +0.18 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 1.03 +0.22 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 +0.24 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.32 +0.25 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.49 +0.28 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.66 +0.30 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.02 +0.33 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.42 +0.37 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.89 +0.44 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.39 +0.44 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.94 +0.48 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.55 +0.57 41 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 5.19 +0.61 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.87 +0.67 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.66 +0.78 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.41 +0.85 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.18 +0.88 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.97 +0.91 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.79 +0.95 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.61 +0.97 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.46 +1.00 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.33 +1.02 42 0 0 0
TOTAL PUT 1,244 18,781 +95
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$ 26.780
23OCT26 19.00 C 0.00 0.00 0.00 7.78 - 0 0 0 -
23OCT26 19.25 C 0.00 0.00 0.00 7.53 -1.28 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 7.28 -1.28 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 7.03 -1.28 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 6.78 -1.28 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 6.28 -1.28 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 5.78 -1.28 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 5.28 -1.28 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 4.78 -1.28 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 4.28 -1.28 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 3.78 -1.28 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 3.28 -1.28 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 2.78 -1.28 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 2.28 -1.28 0 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 1.79 -1.27 66 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 1.28 -1.28 0 0 0 0
23OCT26 26.00 C 1.09 1.09 0.83 0.84 -1.23 54 116 99 +99
23OCT26 26.50 C 0.50 0.55 0.50 0.48 -1.15 57 100 78 -9
23OCT26 27.00 C 0.53 0.53 0.21 0.22 -0.96 56 905 872 +857
23OCT26 27.50 C 0.28 0.28 0.09 0.11 -0.64 63 1,668 1,246 +1,169
23OCT26 28.00 C 0.15 0.15 0.03 0.06 -0.37 71 1,484 1,076 +969
23OCT26 28.50 C 0.15 0.15 0.02 0.03 -0.20 77 151 428 +139
23OCT26 29.00 C 0.04 0.04 0.02 0.02 -0.09 86 67 248 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.03 90 0 438 0
23OCT26 30.00 C 0.02 0.02 0.02 0.01 -0.02 103 5 931 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 115 0 220 0
23OCT26 31.00 C 0.02 0.02 0.02 0.01 0.00 128 14 246 -14
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 140 0 202 0
23OCT26 32.00 C 0.01 0.01 0.01 0.01 0.00 151 10 179 0
23OCT26 32.50 C 0.01 0.01 0.01 0.01 0.00 162 40 235 -40
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 184 0 53 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 0.00 205 0 3 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 214 0 3 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 224 0 60 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.29 - 265 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 17.04 -1.26 258 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.79 -1.26 251 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.29 -1.26 237 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.79 -1.26 224 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.29 -1.26 211 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.79 -1.26 199 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.29 -1.28 187 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.79 -1.26 175 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.29 -1.26 164 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.79 -1.31 153 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.29 -1.26 142 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.79 -1.31 131 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.29 -1.33 118 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.79 -1.26 99 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.29 -1.26 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.79 -1.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.29 -1.32 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.79 -1.32 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.29 -1.29 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.79 -1.29 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.29 -1.27 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.79 -1.27 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.79 -1.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.79 -1.27 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.80 -1.29 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.86 -1.25 55 0 0 0
29OCT26 25.00 C 1.99 1.99 1.99 1.92 -1.19 47 1 1 +1
29OCT26 26.00 C 1.63 1.63 1.22 1.17 -1.04 48 73 88 +23
29OCT26 27.00 C 0.80 0.80 0.60 0.61 -0.77 47 849 1,016 +708
29OCT26 28.00 C 0.53 0.53 0.30 0.31 -0.45 50 362 786 +165
29OCT26 29.00 C 0.23 0.23 0.13 0.15 -0.23 53 571 1,840 -52
29OCT26 30.00 C 0.08 0.09 0.07 0.07 -0.10 55 61 4,421 -41
29OCT26 31.00 C 0.06 0.06 0.03 0.04 -0.04 60 85 4,254 -30
29OCT26 32.00 C 0.02 0.04 0.02 0.02 -0.02 63 659 3,150 -659
29OCT26 33.00 C 0.02 0.02 0.01 0.01 -0.01 65 25 2,923 +5
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,497 0
29OCT26 35.00 C 0.01 0.02 0.01 0.01 0.00 81 16 1,637 -16
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,852 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,728 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 102 9 6,424 -9
29OCT26 39.00 C 0.01 0.01 0.01 0.01 0.00 108 9 1,025 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5,904 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4,350 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,191 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 138 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 149 0 901 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 159 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 164 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 168 0 4,146 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 190 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 201 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 210 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 219 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 228 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 245 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 260 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 287 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 7.79 - 0 0 0 -
30OCT26 19.25 C 0.00 0.00 0.00 7.54 -1.32 0 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 7.30 -1.26 86 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 7.04 -1.27 0 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 6.81 -1.25 90 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 6.31 -1.25 83 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 5.80 -1.26 66 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 5.30 -1.33 60 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 4.80 -1.26 54 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 4.31 -1.25 56 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 3.82 -1.27 55 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 3.33 -1.23 51 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 2.86 -1.25 51 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 2.35 -1.23 41 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 1.96 -1.15 48 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 1.56 -1.09 47 0 0 0
30OCT26 26.00 C 1.21 1.21 1.21 1.21 -1.02 47 15 15 +15
30OCT26 26.50 C 0.00 0.00 0.00 0.92 -0.89 48 0 15 0
30OCT26 27.00 C 0.94 0.94 0.63 0.67 -0.75 48 4,060 4,000 +4,000
30OCT26 27.50 C 0.56 0.57 0.47 0.48 -0.62 48 229 244 +229
30OCT26 28.00 C 0.39 0.39 0.37 0.34 -0.48 49 179 66 +51
30OCT26 28.50 C 0.37 0.37 0.28 0.24 -0.33 50 4,052 1,081 -2,919
30OCT26 29.00 C 0.26 0.26 0.17 0.16 -0.25 50 2,088 2,165 +1,819
30OCT26 29.50 C 0.14 0.15 0.14 0.11 -0.18 52 53 104 -29
30OCT26 30.00 C 0.12 0.12 0.08 0.08 -0.10 53 6 39 +4
30OCT26 30.50 C 0.00 0.00 0.00 0.06 -0.06 55 0 15 0
30OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 3 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 3 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 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 75 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 86 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.34 - 146 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 17.10 -1.22 148 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.84 -1.23 138 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.34 -1.23 131 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.83 -1.25 116 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.30 -1.28 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.85 -1.23 116 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.35 -1.23 110 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.85 -1.23 104 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.34 -1.24 92 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.81 -1.29 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.37 -1.26 95 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.86 -1.24 87 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.37 -1.27 85 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.87 -1.22 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.38 -1.22 78 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.88 -1.22 74 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.40 -1.21 74 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.91 -1.20 71 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.42 -1.19 68 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.94 -1.24 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.46 -1.17 65 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.96 -1.18 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.05 -1.21 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.12 -1.21 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.27 -1.14 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.49 -1.04 53 0 0 0
27NOV26 25.00 C 3.11 3.11 2.77 2.77 -0.97 51 77 242 +75
27NOV26 26.00 C 2.45 2.46 2.19 2.19 -0.82 52 161 219 +51
27NOV26 27.00 C 1.90 1.90 1.64 1.68 -0.69 51 146 531 +131
27NOV26 28.00 C 1.45 1.50 1.24 1.25 -0.58 51 141 390 +113
27NOV26 29.00 C 1.05 1.05 0.92 0.92 -0.49 51 176 706 +110
27NOV26 30.00 C 0.86 0.86 0.68 0.68 -0.37 51 304 925 +218
27NOV26 31.00 C 0.54 0.58 0.49 0.49 -0.28 51 669 1,851 +199
27NOV26 32.00 C 0.43 0.43 0.36 0.34 -0.22 51 228 1,156 +181
27NOV26 33.00 C 0.30 0.30 0.26 0.23 -0.18 51 246 745 -61
27NOV26 34.00 C 0.24 0.24 0.21 0.15 -0.13 50 74 1,281 -30
27NOV26 35.00 C 0.22 0.22 0.15 0.10 -0.10 50 57 1,908 -1
27NOV26 36.00 C 0.14 0.15 0.13 0.07 -0.06 51 113 544 +3
27NOV26 37.00 C 0.11 0.11 0.10 0.04 -0.05 50 70 3,437 -7
27NOV26 38.00 C 0.08 0.09 0.08 0.03 -0.03 51 71 841 -45
27NOV26 39.00 C 0.09 0.09 0.09 0.02 -0.02 51 2 632 -2
27NOV26 40.00 C 0.08 0.08 0.06 0.01 -0.02 50 32 3,210 -2
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 565 0
27NOV26 42.00 C 0.05 0.05 0.05 0.01 0.00 55 6 2,050 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 540 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 622 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 20 307 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,631 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 118 0
27NOV26 60.00 C 0.01 0.01 0.01 0.01 0.00 92 60 794 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 221 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.39 - 114 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 17.11 -1.28 98 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.87 -1.30 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.37 -1.31 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.88 -1.24 93 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.38 -1.25 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.88 -1.30 82 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.39 -1.24 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.90 -1.27 79 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.40 -1.29 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.93 -1.21 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.43 -1.27 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.86 -1.38 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.43 -1.27 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.95 -1.26 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.47 -1.27 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.99 -1.29 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.43 -1.31 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.04 -1.27 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.58 -1.25 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.11 -1.19 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.65 -1.23 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.21 -1.19 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.33 -1.25 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.47 -1.18 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.68 -1.05 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.98 -0.90 50 0 0 0
30DEC26 25.00 C 3.29 3.29 3.29 3.29 -0.87 49 15 88 +15
30DEC26 26.00 C 3.02 3.02 2.69 2.73 -0.77 48 309 314 +309
30DEC26 27.00 C 2.32 2.33 2.22 2.22 -0.68 48 140 1,251 +106
30DEC26 28.00 C 1.95 1.95 1.95 1.83 -0.57 49 15 421 +15
30DEC26 29.00 C 1.61 1.61 1.48 1.47 -0.48 48 80 634 +29
30DEC26 30.00 C 1.35 1.35 1.15 1.17 -0.43 48 98 2,151 +59
30DEC26 31.00 C 1.10 1.10 0.91 0.95 -0.34 49 89 700 +15
30DEC26 32.00 C 0.86 0.86 0.74 0.74 -0.30 49 129 694 +56
30DEC26 33.00 C 0.65 0.66 0.59 0.60 -0.23 49 82 908 +43
30DEC26 34.00 C 0.59 0.59 0.52 0.46 -0.19 49 51 3,886 -23
30DEC26 35.00 C 0.44 0.44 0.39 0.37 -0.14 50 35 7,709 +2
30DEC26 36.00 C 0.34 0.34 0.32 0.29 -0.10 50 28 981 -8
30DEC26 37.00 C 0.31 0.31 0.26 0.22 -0.08 50 197 1,883 -8
30DEC26 38.00 C 0.25 0.26 0.20 0.17 -0.06 50 71 799 0
30DEC26 39.00 C 0.19 0.19 0.19 0.13 -0.04 50 5 1,315 0
30DEC26 40.00 C 0.18 0.18 0.16 0.10 -0.03 50 172 3,609 +155
30DEC26 41.00 C 0.15 0.15 0.14 0.08 -0.02 50 5 1,619 -5
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 4,085 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 2,080 0
30DEC26 44.00 C 0.12 0.12 0.10 0.04 -0.01 51 74 805 +54
30DEC26 45.00 C 0.09 0.09 0.09 0.03 0.00 51 26 11,880 -23
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 50 0 678 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,352 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,876 0
30DEC26 55.00 C 0.06 0.06 0.06 0.01 0.00 60 20 7,297 -20
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,553 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,513 0
30DEC26 67.50 C 0.03 0.03 0.03 0.01 0.00 75 50 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 119 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 17.39 - 88 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 17.11 -1.28 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.91 -1.26 89 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.43 -1.25 89 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.93 -1.39 84 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.38 -1.33 48 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.93 -1.25 75 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.43 -1.22 70 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.95 -1.40 70 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.47 -1.22 70 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.93 -1.24 57 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.50 -1.37 66 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.00 -1.24 62 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.54 -1.36 63 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.06 -1.15 61 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.58 -1.16 60 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.10 -1.18 58 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.66 -1.29 58 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.20 -1.11 57 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.72 -1.11 55 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.27 -1.31 54 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.85 -1.27 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.33 -1.11 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.58 -1.00 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.72 -1.00 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.98 -1.03 49 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.30 -0.94 48 0 0 0
28JAN27 25.00 C 3.69 3.69 3.69 3.69 -0.87 48 15 15 +15
28JAN27 26.00 C 3.32 3.32 3.17 3.13 -0.78 47 34 32 +32
28JAN27 27.00 C 2.81 2.81 2.65 2.66 -0.66 48 115 176 +100
28JAN27 28.00 C 2.41 2.43 2.30 2.23 -0.58 47 90 250 +90
28JAN27 29.00 C 2.03 2.03 1.97 1.87 -0.51 47 45 236 +30
28JAN27 30.00 C 1.75 1.75 1.62 1.57 -0.44 48 33 311 +15
28JAN27 31.00 C 0.00 0.00 0.00 1.31 -0.38 48 0 210 0
28JAN27 32.00 C 0.00 0.00 0.00 1.09 -0.33 48 0 58 0
28JAN27 33.00 C 0.92 0.92 0.92 0.90 -0.30 48 2 2 0
28JAN27 34.00 C 0.82 0.85 0.76 0.74 -0.26 48 77 360 +44
28JAN27 35.00 C 0.68 0.68 0.61 0.60 -0.23 48 21 76 -15
28JAN27 36.00 C 0.54 0.54 0.54 0.49 -0.20 48 110 382 +110
28JAN27 37.00 C 0.00 0.00 0.00 0.39 -0.17 48 0 155 0
28JAN27 38.00 C 0.44 0.44 0.43 0.32 -0.14 48 500 2,128 +500
28JAN27 39.00 C 0.32 0.32 0.32 0.25 -0.13 48 6 58 0
28JAN27 40.00 C 0.28 0.28 0.28 0.20 -0.11 48 78 200 +78
28JAN27 41.00 C 0.00 0.00 0.00 0.16 -0.10 48 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.13 -0.08 48 0 90 0
28JAN27 43.00 C 0.00 0.00 0.00 0.10 -0.07 47 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 110 0
28JAN27 45.00 C 0.15 0.15 0.15 0.07 -0.05 48 15 25 +15
28JAN27 46.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 18 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 4 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.48 - 79 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 17.16 -1.35 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.99 -1.22 76 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.51 -1.25 74 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.01 -1.31 70 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.43 -1.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.96 -1.36 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.47 -1.38 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.08 -1.27 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.62 -1.24 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.14 -1.24 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.65 -1.27 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.13 -1.33 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.63 -1.33 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.22 -1.32 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.82 -1.22 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.40 -1.35 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.93 -1.20 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.53 -1.15 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.98 -1.28 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.60 -1.20 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.25 -1.10 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.80 -1.13 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.02 -1.14 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.31 -1.19 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.63 -1.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.01 -0.94 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.42 -0.89 48 0 1 0
30MAR27 26.00 C 4.20 4.20 4.20 3.90 -0.81 47 15 15 +15
30MAR27 27.00 C 3.48 3.50 3.47 3.46 -0.68 48 74 128 +73
30MAR27 28.00 C 0.00 0.00 0.00 3.04 -0.62 48 0 315 0
30MAR27 29.00 C 2.72 2.72 2.72 2.64 -0.59 47 23 425 0
30MAR27 30.00 C 2.35 2.35 2.35 2.32 -0.53 48 3 368 +3
30MAR27 31.00 C 2.04 2.04 2.04 2.03 -0.48 48 36 639 +36
30MAR27 32.00 C 1.83 1.83 1.83 1.78 -0.43 48 45 342 +45
30MAR27 33.00 C 1.66 1.66 1.56 1.56 -0.39 48 49 176 +4
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.36 48 0 448 0
30MAR27 35.00 C 1.38 1.38 1.27 1.18 -0.32 48 3 5,922 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 -0.29 48 0 580 0
30MAR27 37.00 C 1.04 1.07 1.03 0.87 -0.26 48 257 860 +248
30MAR27 38.00 C 0.93 0.93 0.93 0.75 -0.23 48 100 1,033 +100
30MAR27 39.00 C 0.82 0.82 0.77 0.64 -0.21 48 141 183 +113
30MAR27 40.00 C 0.75 0.75 0.75 0.55 -0.19 48 168 753 +168
30MAR27 41.00 C 0.65 0.65 0.65 0.47 -0.17 47 3 404 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.15 47 0 507 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 -0.14 47 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 -0.12 47 0 510 0
30MAR27 45.00 C 0.43 0.43 0.38 0.25 -0.10 47 27 6,554 +19
30MAR27 46.00 C 0.36 0.36 0.36 0.21 -0.10 47 4 3,327 +4
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 1,487 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 273 0
30MAR27 50.00 C 0.25 0.25 0.25 0.11 -0.06 47 2 637 -2
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 1,754 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 3,314 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1,309 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 237 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
30MAR27 75.00 C 0.07 0.07 0.07 0.01 0.00 53 1 109 +1
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 17.60 - 71 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 17.26 -1.49 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.12 -1.30 69 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.54 -1.38 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.18 -1.26 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.69 -1.31 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.11 -1.42 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.64 -1.42 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.32 -1.24 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.85 -1.23 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.26 -1.47 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.87 -1.33 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.44 -1.28 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.98 -1.28 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.51 -1.28 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.20 -1.29 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.79 -1.16 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.28 -1.27 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.98 -1.17 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.59 -1.09 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.18 -1.13 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.81 -1.12 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.46 -1.25 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 7.76 -1.06 51 0 0 0
29JUN27 22.00 C 7.05 7.05 7.05 7.05 -1.21 49 15 15 +15
29JUN27 23.00 C 0.00 0.00 0.00 6.43 -0.98 49 0 16 0
29JUN27 24.00 C 0.00 0.00 0.00 5.90 -0.88 49 0 35 0
29JUN27 25.00 C 5.46 5.46 5.46 5.31 -0.98 48 15 100 +15
29JUN27 26.00 C 5.18 5.18 5.18 4.82 -0.95 48 50 184 0
29JUN27 27.00 C 4.70 4.70 4.46 4.38 -0.75 48 16 303 +15
29JUN27 28.00 C 3.96 3.96 3.96 3.97 -0.70 48 5 1,037 +5
29JUN27 29.00 C 0.00 0.00 0.00 3.60 -0.65 48 0 1,247 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 -0.61 48 0 690 0
29JUN27 31.00 C 0.00 0.00 0.00 2.96 -0.59 48 0 872 0
29JUN27 32.00 C 2.72 2.72 2.72 2.69 -0.51 49 2 1,135 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.44 -0.49 49 0 2,729 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 -0.41 49 0 571 0
29JUN27 35.00 C 2.20 2.20 2.12 2.03 -0.41 49 3 505 -2
29JUN27 36.00 C 1.89 1.89 1.89 1.83 -0.39 49 2 220 0
29JUN27 37.00 C 0.00 0.00 0.00 1.65 -0.38 49 0 33 0
29JUN27 38.00 C 1.65 1.65 1.65 1.49 -0.35 49 7 494 -7
29JUN27 39.00 C 0.00 0.00 0.00 1.34 -0.33 49 0 347 0
29JUN27 40.00 C 1.35 1.35 1.35 1.20 -0.33 49 1 796 0
29JUN27 41.00 C 0.00 0.00 0.00 1.06 -0.32 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 0.96 -0.29 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 -0.29 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 0.77 -0.24 48 0 467 0
29JUN27 45.00 C 0.90 0.90 0.90 0.72 -0.19 49 2 581 0
29JUN27 46.00 C 0.00 0.00 0.00 0.64 -0.19 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 0.58 -0.20 49 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 0.52 -0.19 49 0 2,127 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 -0.17 49 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 0.42 -0.16 49 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 0.33 -0.14 49 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.25 -0.12 49 0 1,830 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 -0.09 49 0 411 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 -0.09 49 0 228 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 -0.07 49 8 294 -8
29JUN27 65.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 458 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 -0.06 49 8 149 0
29JUN27 70.00 C 0.24 0.24 0.24 0.06 -0.04 49 40 176 0
29JUN27 72.50 C 0.19 0.19 0.19 0.05 -0.03 50 46 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29SEP27 9.50 C 0.00 0.00 0.00 17.60 - 64 0 0 -
29SEP27 9.75 C 0.00 0.00 0.00 17.37 -1.39 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.12 -1.30 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.56 -1.37 51 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.21 -1.25 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.73 -1.27 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.29 -1.35 59 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.82 -1.36 57 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.37 -1.19 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.90 -1.18 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.46 -1.27 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.99 -1.40 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.61 -1.23 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.23 -1.04 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.70 -1.29 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.30 -1.19 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.02 -1.17 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.54 -1.11 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.26 -1.24 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.88 -1.30 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.52 -1.12 50 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 9.17 -1.17 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.84 -1.08 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.16 -1.24 49 6 6 +6
29SEP27 22.00 C 0.00 0.00 0.00 7.53 -1.18 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.96 -0.97 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.43 -0.90 49 6 21 +6
29SEP27 25.00 C 0.00 0.00 0.00 5.90 -1.04 48 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 5.45 -0.95 48 100 235 +100
29SEP27 27.00 C 0.00 0.00 0.00 5.12 -0.67 49 100 130 +25
29SEP27 28.00 C 5.03 5.03 4.83 4.67 -0.69 48 133 185 +64
29SEP27 29.00 C 0.00 0.00 0.00 4.33 -0.66 49 0 145 0
29SEP27 30.00 C 4.03 4.03 4.03 4.00 -0.64 49 2 1,406 +2
29SEP27 31.00 C 0.00 0.00 0.00 3.69 -0.60 49 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 3.43 -0.56 49 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 3.16 -0.54 49 0 87 0
29SEP27 34.00 C 0.00 0.00 0.00 2.95 -0.49 49 0 40 0
29SEP27 35.00 C 2.71 2.71 2.71 2.75 -0.45 50 2 34 0
29SEP27 36.00 C 2.70 2.70 2.55 2.53 -0.44 49 10 29 -8
29SEP27 37.00 C 2.50 2.50 2.50 2.36 -0.41 50 1 68 -1
29SEP27 38.00 C 2.30 2.30 2.30 2.22 -0.36 50 5 123 0
29SEP27 39.00 C 0.00 0.00 0.00 2.06 -0.34 50 0 100 0
29SEP27 40.00 C 1.95 1.95 1.90 1.93 -0.36 50 26 111 +11
29SEP27 41.00 C 0.00 0.00 0.00 1.86 -0.27 51 0 2 0
29SEP27 42.00 C 1.70 1.70 1.55 1.64 -0.36 50 20 112 0
29SEP27 43.00 C 0.00 0.00 0.00 1.61 -0.26 51 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.50 -0.24 51 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.41 -0.20 52 0 8 0
29SEP27 46.00 C 1.40 1.40 1.29 1.32 -0.19 52 8 5 0
29SEP27 47.00 C 0.00 0.00 0.00 1.24 -0.18 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.15 -0.18 52 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 1.08 -0.16 52 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.02 -0.13 52 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 0.87 -0.13 52 0 20 0
29SEP27 55.00 C 0.00 0.00 0.00 0.75 -0.09 53 0 234 0
29SEP27 57.50 C 0.00 0.00 0.00 0.65 -0.08 53 0 22 0
29SEP27 60.00 C 0.00 0.00 0.00 0.56 -0.07 53 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.49 -0.05 54 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.44 -0.04 54 0 47 0
29SEP27 67.50 C 0.43 0.43 0.42 0.38 -0.04 54 45 61 +45
29SEP27 70.00 C 0.00 0.00 0.00 0.34 -0.02 55 0 17 0
29SEP27 72.50 C 0.34 0.34 0.34 0.30 -0.02 55 46 46 +46
29SEP27 75.00 C 0.00 0.00 0.00 0.27 -0.02 55 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.22 0.00 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 61 0
TOTAL CALL 25,128 272,336 +10,341
23OCT26 19.00 P 0.00 0.00 0.00 0.01 - 278 0 0 -
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 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 68 0 0 0
23OCT26 25.50 P 0.05 0.05 0.04 0.03 +0.02 65 252 152 +52
23OCT26 26.00 P 0.11 0.13 0.11 0.09 +0.07 63 42 212 0
23OCT26 26.50 P 0.19 0.23 0.19 0.22 +0.18 61 50 75 +50
23OCT26 27.00 P 0.19 0.50 0.19 0.46 +0.36 60 201 241 +56
23OCT26 27.50 P 0.50 0.84 0.50 0.84 +0.64 66 74 128 +22
23OCT26 28.00 P 0.50 1.33 0.50 1.28 +0.91 72 185 305 -124
23OCT26 28.50 P 1.25 1.78 1.25 1.76 +1.08 83 42 830 -16
23OCT26 29.00 P 1.62 2.04 1.62 2.30 +1.24 118 27 588 -12
23OCT26 29.50 P 2.20 2.20 2.20 2.81 +1.31 140 13 184 -20
23OCT26 30.00 P 2.89 2.97 2.89 3.32 +1.35 162 60 51 -99
23OCT26 30.50 P 0.00 0.00 0.00 3.81 +1.35 175 0 0 -100
23OCT26 31.00 P 0.00 0.00 0.00 4.24 +1.28 144 0 30 0
23OCT26 31.50 P 0.00 0.00 0.00 4.74 +1.28 157 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 5.26 +1.30 190 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 5.76 +1.30 203 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 6.23 +1.27 177 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 6.79 +1.33 251 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 7.26 +1.30 240 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 7.76 +1.30 252 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 8.27 +1.31 273 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 8.73 +1.27 229 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 9.26 +1.30 286 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 9.73 +1.27 249 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 10.26 +1.30 309 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 10.76 +1.30 319 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 11.26 +1.30 329 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 11.72 +1.26 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 12.26 +1.30 348 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 12.76 +1.30 358 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 13.28 +1.32 391 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 292 0 0 -
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 178 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 0.00 160 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 37 0
29OCT26 24.00 P 0.06 0.08 0.06 0.07 +0.05 56 96 1,161 0
29OCT26 25.00 P 0.09 0.18 0.09 0.18 +0.12 53 312 1,747 +115
29OCT26 26.00 P 0.23 0.42 0.23 0.41 +0.28 50 612 2,157 +375
29OCT26 27.00 P 0.56 0.88 0.56 0.86 +0.54 50 2,333 2,416 +390
29OCT26 28.00 P 1.07 1.56 1.03 1.55 +0.88 53 573 2,664 -225
29OCT26 29.00 P 1.70 2.40 1.70 2.40 +1.10 58 255 4,019 -135
29OCT26 30.00 P 2.75 3.40 2.75 3.32 +1.21 62 43 6,457 +9
29OCT26 31.00 P 0.00 0.00 0.00 4.24 +1.22 57 0 1,557 0
29OCT26 32.00 P 5.08 5.53 5.08 5.26 +1.28 74 10 1,312 -10
29OCT26 33.00 P 5.80 6.00 5.60 6.41 +1.45 113 31 840 -26
29OCT26 34.00 P 6.80 7.30 6.80 7.27 +1.31 97 8 3,113 0
29OCT26 35.00 P 8.00 8.26 8.00 8.27 +1.31 107 11 2,369 0
29OCT26 36.00 P 9.15 9.15 9.15 9.26 +1.30 112 2 445 0
29OCT26 37.00 P 0.00 0.00 0.00 10.26 +1.27 120 0 529 0
29OCT26 38.00 P 10.58 11.31 10.58 11.26 +1.26 128 450 380 0
29OCT26 39.00 P 0.00 0.00 0.00 12.26 +1.30 136 0 160 0
29OCT26 40.00 P 12.58 13.31 12.58 13.28 +1.09 151 577 3,659 -241
29OCT26 41.00 P 0.00 0.00 0.00 14.25 +1.29 146 0 141 0
29OCT26 42.00 P 0.00 0.00 0.00 15.25 +1.29 153 0 430 0
29OCT26 43.00 P 0.00 0.00 0.00 16.23 +1.27 144 0 355 0
29OCT26 44.00 P 0.00 0.00 0.00 17.23 +1.27 151 0 106 0
29OCT26 45.00 P 0.00 0.00 0.00 18.24 +1.28 165 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 19.22 +1.26 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 20.27 +1.31 195 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 21.22 +1.26 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.22 +1.26 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.22 +1.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.72 +1.26 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.27 +1.31 239 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.72 +1.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.22 +1.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.22 +1.26 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.72 +1.26 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.22 +1.26 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 53.22 +1.26 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 55.72 +1.26 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 58.27 +1.31 355 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 60.72 +1.26 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 63.22 +1.26 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 65.77 +1.31 378 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 68.22 +1.26 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 70.72 +1.26 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 73.22 +1.26 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 75.72 +1.26 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 78.22 +1.26 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 80.72 +1.26 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 83.22 +1.26 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 85.72 +1.26 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 88.22 +1.26 0 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
30OCT26 24.00 P 0.08 0.08 0.08 0.07 +0.05 52 38 38 +38
30OCT26 24.50 P 0.12 0.12 0.12 0.12 +0.09 52 38 38 +38
30OCT26 25.00 P 0.13 0.21 0.13 0.20 +0.14 51 145 139 +139
30OCT26 25.50 P 0.29 0.29 0.29 0.31 +0.22 51 2 25 +2
30OCT26 26.00 P 0.40 0.42 0.40 0.46 +0.31 51 82 107 +82
30OCT26 26.50 P 0.43 0.64 0.43 0.66 +0.43 50 263 245 +245
30OCT26 27.00 P 0.76 0.86 0.76 0.91 +0.56 50 102 95 +85
30OCT26 27.50 P 0.81 1.13 0.81 1.22 +0.70 51 24 67 0
30OCT26 28.00 P 0.81 1.40 0.81 1.59 +0.85 53 32 142 +20
30OCT26 28.50 P 1.38 1.52 1.38 1.98 +0.96 53 16 152 0
30OCT26 29.00 P 1.92 2.19 1.92 2.44 +1.10 58 40 60 -5
30OCT26 29.50 P 2.79 2.79 2.79 2.81 +1.09 51 400 300 -115
30OCT26 30.00 P 0.00 0.00 0.00 3.32 +1.18 59 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 3.81 +1.23 63 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 4.24 +1.22 54 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 4.74 +1.26 59 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 5.26 +1.28 69 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 5.76 +1.30 74 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 6.41 +1.45 106 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 6.79 +1.33 91 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 7.27 +1.31 91 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 7.76 +1.30 92 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 8.27 +1.31 100 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 8.73 +1.27 87 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 9.26 +1.30 105 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 9.76 +1.30 109 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 10.26 +1.27 113 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 10.76 +1.30 117 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 11.26 +1.26 120 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 11.72 +1.26 0 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 12.26 +1.30 128 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 12.76 +1.30 132 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 - 129 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.03 60 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 +0.04 61 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 +0.05 60 0 23 0
27NOV26 20.00 P 0.10 0.14 0.10 0.10 +0.06 58 600 605 +500
27NOV26 21.00 P 0.20 0.20 0.20 0.18 +0.10 58 492 506 +452
27NOV26 22.00 P 0.30 0.32 0.30 0.29 +0.15 57 50 181 +33
27NOV26 23.00 P 0.36 0.46 0.36 0.46 +0.21 56 73 274 +23
27NOV26 24.00 P 0.50 0.69 0.50 0.68 +0.28 55 1,302 2,580 +871
27NOV26 25.00 P 0.78 0.98 0.77 0.98 +0.38 54 116 1,768 +9
27NOV26 26.00 P 1.10 1.33 1.10 1.37 +0.51 53 25 1,702 -1
27NOV26 27.00 P 1.49 1.86 1.48 1.86 +0.63 53 630 1,388 -280
27NOV26 28.00 P 1.96 2.47 1.96 2.43 +0.73 52 55 1,447 +5
27NOV26 29.00 P 2.78 3.05 2.78 3.10 +0.84 52 63 2,405 +60
27NOV26 30.00 P 3.45 3.71 3.45 3.90 +0.98 54 49 2,886 +18
27NOV26 31.00 P 4.23 4.23 4.23 4.71 +1.08 55 1 2,384 0
27NOV26 32.00 P 5.10 5.40 5.10 5.50 +1.14 52 5 2,199 -3
27NOV26 33.00 P 6.24 6.39 6.24 6.48 +1.19 57 30 742 -17
27NOV26 34.00 P 7.30 7.30 7.30 7.30 +1.11 50 62 511 -30
27NOV26 35.00 P 7.80 8.25 7.80 8.28 +1.22 53 45 328 -15
27NOV26 36.00 P 0.00 0.00 0.00 9.26 +1.26 54 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 10.26 +1.27 58 0 193 0
27NOV26 38.00 P 0.00 0.00 0.00 11.26 +1.26 62 0 4 -485
27NOV26 39.00 P 0.00 0.00 0.00 12.26 +1.26 66 0 225 -406
27NOV26 40.00 P 0.00 0.00 0.00 13.28 +1.09 72 0 299 0
27NOV26 41.00 P 14.20 14.20 14.20 14.25 +1.29 71 11 120 0
27NOV26 42.00 P 0.00 0.00 0.00 15.25 +1.29 74 0 3,236 0
27NOV26 43.00 P 0.00 0.00 0.00 16.23 +1.27 73 0 465 0
27NOV26 44.00 P 16.46 16.46 16.46 17.23 +1.27 76 1 113 -1
27NOV26 45.00 P 0.00 0.00 0.00 18.24 +1.28 82 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.22 +1.26 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.27 +1.31 94 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.22 +1.26 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.22 +1.26 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.22 +1.26 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.72 +1.26 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.27 +1.31 115 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.72 +1.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.22 +1.26 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.23 +1.27 135 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.73 +1.27 139 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.23 +1.27 143 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 53.22 +1.26 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 55.72 +1.26 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 58.27 +1.31 172 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 60.72 +1.26 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 63.22 +1.26 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 65.77 +1.31 182 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 68.22 +1.26 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 70.72 +1.26 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 73.22 +1.26 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 75.72 +1.26 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 78.22 +1.26 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 80.72 +1.26 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 83.22 +1.26 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 85.72 +1.26 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 88.22 +1.26 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 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 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.03 55 0 70 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.04 56 0 26 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.04 54 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.06 55 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.07 54 0 33 0
30DEC26 19.00 P 0.16 0.16 0.16 0.16 +0.09 54 7 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.11 53 0 24 0
30DEC26 20.00 P 0.27 0.27 0.27 0.26 +0.14 53 60 315 +53
30DEC26 21.00 P 0.38 0.39 0.38 0.39 +0.19 53 30 423 +30
30DEC26 22.00 P 0.50 0.50 0.50 0.57 +0.25 52 7 160 -7
30DEC26 23.00 P 0.60 0.78 0.59 0.78 +0.29 51 219 636 +85
30DEC26 24.00 P 1.06 1.06 1.06 1.07 +0.36 50 24 939 -7
30DEC26 25.00 P 1.18 1.41 1.18 1.42 +0.45 50 63 1,030 +47
30DEC26 26.00 P 1.57 1.84 1.57 1.84 +0.53 49 394 1,327 +81
30DEC26 27.00 P 1.96 2.35 1.96 2.34 +0.63 49 259 6,699 +32
30DEC26 28.00 P 2.67 2.93 2.67 2.92 +0.72 49 159 908 +15
30DEC26 29.00 P 3.00 3.57 3.00 3.57 +0.81 49 81 2,339 +45
30DEC26 30.00 P 3.89 4.26 3.89 4.24 +0.85 48 4 2,022 0
30DEC26 31.00 P 5.00 5.00 5.00 5.02 +0.96 49 12 2,194 0
30DEC26 32.00 P 0.00 0.00 0.00 5.85 +1.03 50 0 1,072 0
30DEC26 33.00 P 0.00 0.00 0.00 6.69 +1.08 50 0 910 0
30DEC26 34.00 P 0.00 0.00 0.00 7.39 +0.96 43 0 5,943 0
30DEC26 35.00 P 8.00 8.00 8.00 8.66 +1.19 57 5 7,127 0
30DEC26 36.00 P 0.00 0.00 0.00 9.39 +1.20 50 0 761 0
30DEC26 37.00 P 10.10 10.10 10.10 10.33 +1.26 50 2 3,543 0
30DEC26 38.00 P 11.30 11.30 11.30 11.27 +1.18 49 3 810 0
30DEC26 39.00 P 0.00 0.00 0.00 12.26 +1.25 51 0 548 0
30DEC26 40.00 P 12.91 13.26 12.91 13.28 +1.09 56 801 12,383 -22
30DEC26 41.00 P 14.23 14.23 14.23 14.25 +1.28 55 60 3,027 -60
30DEC26 42.00 P 0.00 0.00 0.00 15.25 +1.29 58 0 5,902 0
30DEC26 43.00 P 0.00 0.00 0.00 16.23 +1.27 57 0 1,455 0
30DEC26 44.00 P 17.21 17.21 17.19 17.23 +1.26 59 138 948 -40
30DEC26 45.00 P 17.98 18.30 17.98 18.46 +1.50 81 630 3,310 -46
30DEC26 46.00 P 0.00 0.00 0.00 19.22 +1.26 0 0 2,311 0
30DEC26 47.00 P 0.00 0.00 0.00 20.27 +1.31 72 0 4,553 0
30DEC26 48.00 P 0.00 0.00 0.00 21.22 +1.26 0 0 15 -38
30DEC26 49.00 P 0.00 0.00 0.00 22.22 +1.26 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.25 +1.29 76 0 365 0
30DEC26 52.50 P 0.00 0.00 0.00 25.77 +1.31 84 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 28.27 +1.31 88 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 30.72 +1.26 0 0 15 0
30DEC26 60.00 P 33.12 33.31 33.03 33.22 +1.26 0 42 296 0
30DEC26 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 43.23 +1.27 105 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.73 +1.27 108 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 48.23 +1.27 111 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.22 +1.26 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 55.72 +1.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 58.27 +1.31 132 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 60.72 +1.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 63.22 +1.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 65.77 +1.31 140 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 68.22 +1.26 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 70.72 +1.26 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 73.22 +1.26 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 75.72 +1.26 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 78.22 +1.26 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 80.72 +1.26 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 83.22 +1.26 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 85.72 +1.26 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 88.22 +1.26 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 90.72 +1.26 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 93.22 +1.26 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 95.72 +1.26 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 98.22 +1.26 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 100.72 +1.26 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 103.22 +1.26 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 105.72 +1.26 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 108.22 +1.26 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 110.72 +1.26 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 113.22 +1.26 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 115.72 +1.26 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 118.22 +1.26 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 120.72 +1.26 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 123.22 +1.26 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.10 +0.05 52 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.13 +0.06 52 0 6 0
28JAN27 18.00 P 0.00 0.00 0.00 0.16 +0.07 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.20 +0.09 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.26 +0.12 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.32 +0.14 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.39 +0.16 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.56 +0.21 50 0 60 0
28JAN27 22.00 P 0.70 0.77 0.70 0.78 +0.27 50 20 61 -7
28JAN27 23.00 P 0.96 0.99 0.96 1.03 +0.32 49 42 200 +14
28JAN27 24.00 P 1.28 1.32 1.28 1.35 +0.38 49 58 126 +35
28JAN27 25.00 P 1.50 1.71 1.50 1.73 +0.46 48 26 228 +26
28JAN27 26.00 P 2.12 2.18 2.12 2.18 +0.55 48 85 199 -81
28JAN27 27.00 P 0.00 0.00 0.00 2.68 +0.66 48 0 182 0
28JAN27 28.00 P 2.93 3.21 2.93 3.26 +0.71 48 41 374 -38
28JAN27 29.00 P 0.00 0.00 0.00 3.90 +0.79 48 0 188 0
28JAN27 30.00 P 0.00 0.00 0.00 4.59 +0.85 48 0 85 0
28JAN27 31.00 P 0.00 0.00 0.00 5.33 +0.91 48 0 116 0
28JAN27 32.00 P 0.00 0.00 0.00 6.12 +0.97 49 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 6.88 +0.95 48 0 20 0
28JAN27 34.00 P 0.00 0.00 0.00 7.78 +1.18 49 0 76 0
28JAN27 35.00 P 0.00 0.00 0.00 8.66 +1.19 49 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 9.53 +1.13 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.46 +1.26 49 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 11.36 +1.16 48 0 2 0
28JAN27 39.00 P 0.00 0.00 0.00 12.30 +1.25 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.28 +1.09 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.25 +1.23 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 15.25 +1.25 51 0 4 0
28JAN27 43.00 P 0.00 0.00 0.00 16.23 +1.25 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 17.23 +1.26 52 0 0 0
28JAN27 45.00 P 17.78 17.78 17.78 18.46 +1.50 70 1 1 +1
28JAN27 46.00 P 0.00 0.00 0.00 19.22 +1.26 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 20.27 +1.31 63 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 21.22 +1.26 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 22.22 +1.26 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 23.25 +1.29 67 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.77 +1.31 73 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 28.27 +1.31 77 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.72 +1.26 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 33.22 +1.26 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 43.23 +1.27 92 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 45.73 +1.27 95 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 48.23 +1.27 98 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.03 51 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.05 51 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.06 50 0 16 0
30MAR27 16.50 P 0.27 0.27 0.27 0.21 +0.07 50 4 45 -4
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.08 50 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.10 50 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 +0.12 50 0 0 0
30MAR27 18.50 P 0.44 0.48 0.44 0.46 +0.14 50 28 14 +14
30MAR27 19.00 P 0.52 0.52 0.52 0.54 +0.16 50 1 915 -1
30MAR27 19.50 P 0.60 0.60 0.60 0.63 +0.17 50 6 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.74 +0.20 50 0 298 0
30MAR27 21.00 P 0.98 0.98 0.98 0.98 +0.25 50 30 777 +30
30MAR27 22.00 P 1.23 1.23 1.23 1.25 +0.30 49 19 496 +18
30MAR27 23.00 P 1.54 1.54 1.54 1.56 +0.34 49 22 2,288 +22
30MAR27 24.00 P 0.00 0.00 0.00 1.92 +0.41 48 0 509 0
30MAR27 25.00 P 2.17 2.17 2.17 2.34 +0.46 48 1 577 +1
30MAR27 26.00 P 2.77 2.82 2.75 2.83 +0.55 48 132 4,021 +59
30MAR27 27.00 P 3.06 3.35 3.06 3.33 +0.59 48 76 451 +6
30MAR27 28.00 P 0.00 0.00 0.00 3.90 +0.65 48 0 725 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 +0.75 48 0 3,538 0
30MAR27 30.00 P 5.00 5.00 5.00 5.23 +0.81 48 50 4,684 +50
30MAR27 31.00 P 5.92 5.92 5.92 5.96 +0.87 49 101 10,197 -101
30MAR27 32.00 P 0.00 0.00 0.00 6.64 +0.86 48 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 7.41 +0.90 48 20 488 +20
30MAR27 34.00 P 0.00 0.00 0.00 8.06 +0.78 45 0 280 0
30MAR27 35.00 P 8.95 9.05 8.95 9.28 +1.33 52 9 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 9.93 +1.17 49 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 10.76 +1.09 48 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 11.66 +1.23 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 12.57 +1.27 49 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 13.51 +1.29 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 14.41 +1.30 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 15.35 +1.30 48 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 16.28 +1.16 47 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 17.26 +1.23 47 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 18.46 +1.43 58 0 6,228 0
30MAR27 46.00 P 0.00 0.00 0.00 19.22 +1.22 0 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 20.27 +1.29 53 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 21.22 +1.25 0 0 58 -42
30MAR27 49.00 P 0.00 0.00 0.00 22.28 +1.32 57 0 102 -11
30MAR27 50.00 P 0.00 0.00 0.00 23.25 +1.29 56 0 497 0
30MAR27 52.50 P 25.00 25.00 25.00 25.77 +1.31 61 2 90 +2
30MAR27 55.00 P 0.00 0.00 0.00 28.27 +1.31 65 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.72 +1.26 0 0 484 0
30MAR27 60.00 P 32.50 32.50 32.50 33.22 +1.26 0 1 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.23 +1.27 78 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.73 +1.27 80 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.23 +1.27 83 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 53.26 +1.30 92 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 55.78 +1.32 95 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 58.27 +1.31 97 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 60.78 +1.32 100 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 63.22 +1.26 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 65.77 +1.31 103 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 68.22 +1.26 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 70.72 +1.26 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 73.22 +1.26 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 75.72 +1.26 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 78.22 +1.26 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 80.72 +1.26 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 83.22 +1.26 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 85.72 +1.26 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 88.22 +1.26 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.02 52 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 +0.04 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 +0.06 51 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.07 52 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 +0.08 51 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 +0.09 51 0 30 0
29JUN27 16.00 P 0.48 0.50 0.48 0.45 +0.09 51 14 54 +14
29JUN27 16.50 P 0.58 0.58 0.58 0.54 +0.12 51 6 284 -6
29JUN27 17.00 P 0.00 0.00 0.00 0.62 +0.13 51 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.71 +0.14 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 +0.19 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.94 +0.21 51 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.05 +0.20 51 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 1.18 +0.22 50 0 753 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 +0.24 50 0 384 0
29JUN27 21.00 P 1.49 1.53 1.49 1.61 +0.29 50 5 336 +1
29JUN27 22.00 P 1.80 1.96 1.80 1.96 +0.35 50 4 369 +3
29JUN27 23.00 P 0.00 0.00 0.00 2.33 +0.39 49 0 614 0
29JUN27 24.00 P 0.00 0.00 0.00 2.75 +0.43 49 0 216 0
29JUN27 25.00 P 3.13 3.13 3.13 3.21 +0.48 49 2 200 +2
29JUN27 26.00 P 3.50 3.50 3.50 3.71 +0.52 49 45 206 +45
29JUN27 27.00 P 3.88 3.88 3.88 4.25 +0.57 49 5 297 0
29JUN27 28.00 P 4.75 4.75 4.75 4.83 +0.61 49 15 154 +15
29JUN27 29.00 P 5.38 5.38 5.38 5.47 +0.69 49 6 504 +6
29JUN27 30.00 P 5.84 6.07 5.84 6.13 +0.74 49 16 655 +16
29JUN27 31.00 P 6.75 6.75 6.75 6.81 +0.76 49 2 1,341 0
29JUN27 32.00 P 0.00 0.00 0.00 7.53 +0.97 49 0 732 0
29JUN27 33.00 P 0.00 0.00 0.00 8.28 +0.94 49 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 9.02 +0.95 49 0 3,418 0
29JUN27 35.00 P 9.75 9.75 9.75 9.82 +1.00 49 1 816 0
29JUN27 36.00 P 9.90 9.90 9.90 10.63 +0.92 50 1 158 +1
29JUN27 37.00 P 0.00 0.00 0.00 11.44 +1.10 50 0 335 0
29JUN27 38.00 P 12.06 12.29 12.06 12.24 +1.05 49 111 288 -5
29JUN27 39.00 P 0.00 0.00 0.00 13.12 +1.03 50 0 95 0
29JUN27 40.00 P 0.00 0.00 0.00 14.00 +1.15 50 0 417 0
29JUN27 41.00 P 0.00 0.00 0.00 14.86 +1.20 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 15.75 +1.23 49 0 141 0
29JUN27 43.00 P 0.00 0.00 0.00 16.59 +1.18 48 0 1,606 0
29JUN27 44.00 P 17.40 17.40 17.40 17.59 +1.32 50 2 214 0
29JUN27 45.00 P 18.20 18.20 18.20 18.51 +1.27 50 3 219 -3
29JUN27 46.00 P 19.20 19.20 19.20 19.44 +1.33 50 1 107 -1
29JUN27 47.00 P 0.00 0.00 0.00 20.35 +1.31 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 21.29 +1.32 48 0 159 0
29JUN27 49.00 P 22.07 22.07 22.07 22.28 +1.21 48 15 56 +15
29JUN27 50.00 P 23.14 23.14 23.14 23.25 +1.23 48 15 11 -15
29JUN27 52.50 P 0.00 0.00 0.00 25.77 +1.27 53 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 28.27 +1.30 56 0 20 -15
29JUN27 57.50 P 0.00 0.00 0.00 30.72 +1.26 0 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 33.22 +1.26 0 0 28 0
29JUN27 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.23 +1.27 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.73 +1.27 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.26 +1.30 75 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 53.26 +1.30 79 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 55.78 +1.32 82 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 58.27 +1.31 83 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 60.78 +1.32 85 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 63.22 +1.26 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 65.77 +1.31 88 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 68.25 +1.29 88 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 70.72 +1.26 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 73.22 +1.26 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 75.72 +1.26 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 78.22 +1.26 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 80.72 +1.26 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 83.22 +1.26 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 85.72 +1.26 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 88.22 +1.26 0 0 0 0
29SEP27 9.50 P 0.12 0.12 0.12 0.04 - 50 50 50 -
29SEP27 9.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 75 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.09 +0.02 51 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 45 0
29SEP27 11.50 P 0.24 0.24 0.24 0.14 +0.03 51 4 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.22 +0.05 51 0 85 0
29SEP27 13.00 P 0.00 0.00 0.00 0.26 +0.05 50 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.32 +0.06 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.38 +0.08 50 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.45 +0.08 51 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 +0.10 51 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.61 +0.11 50 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 0.70 +0.11 50 0 125 0
29SEP27 16.50 P 0.00 0.00 0.00 0.81 +0.13 50 0 105 0
29SEP27 17.00 P 0.00 0.00 0.00 0.92 +0.16 50 0 105 0
29SEP27 17.50 P 0.00 0.00 0.00 1.04 +0.16 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.16 +0.18 50 0 271 0
29SEP27 18.50 P 1.32 1.32 1.32 1.31 +0.22 50 1 1 +1
29SEP27 19.00 P 1.41 1.42 1.41 1.46 +0.22 50 15 27 +7
29SEP27 19.50 P 0.00 0.00 0.00 1.61 +0.25 50 0 4 0
29SEP27 20.00 P 1.59 1.59 1.59 1.76 +0.26 50 2 68 +2
29SEP27 21.00 P 2.03 2.08 2.03 2.11 +0.31 50 13 27 0
29SEP27 22.00 P 2.46 2.46 2.46 2.47 +0.34 49 2 20 +2
29SEP27 23.00 P 2.55 2.55 2.55 2.88 +0.41 49 3 231 +3
29SEP27 24.00 P 0.00 0.00 0.00 3.35 +0.43 49 0 7 0
29SEP27 25.00 P 3.60 3.60 3.60 3.84 +0.47 49 2 113 0
29SEP27 26.00 P 4.25 4.28 4.25 4.36 +0.50 49 106 4,656 +103
29SEP27 27.00 P 4.66 4.83 4.66 4.92 +0.55 49 113 426 +103
29SEP27 28.00 P 5.33 5.33 5.33 5.51 +0.59 49 8 513 +8
29SEP27 29.00 P 0.00 0.00 0.00 6.17 +0.67 49 0 702 0
29SEP27 30.00 P 6.55 6.68 6.55 6.81 +0.70 49 4 1,989 +4
29SEP27 31.00 P 7.40 7.40 7.40 7.42 +0.67 49 4 544 +4
29SEP27 32.00 P 0.00 0.00 0.00 8.21 +0.79 50 0 105 0
29SEP27 33.00 P 8.30 8.88 8.30 8.97 +0.93 50 6 271 0
29SEP27 34.00 P 9.10 9.60 9.10 9.43 +0.69 47 12 41 0
29SEP27 35.00 P 10.40 10.40 10.40 10.38 +0.86 49 4 125 0
29SEP27 36.00 P 0.00 0.00 0.00 11.25 +1.01 50 0 15 0
29SEP27 37.00 P 11.99 11.99 11.99 12.05 +1.04 50 2 17 0
29SEP27 38.00 P 0.00 0.00 0.00 12.84 +1.04 50 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 13.66 +1.08 50 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 14.54 +1.24 51 0 35 0
29SEP27 41.00 P 0.00 0.00 0.00 15.36 +1.14 50 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 16.24 +1.16 50 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 17.11 +1.20 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.97 +1.16 50 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 18.88 +1.21 50 0 54 0
29SEP27 46.00 P 0.00 0.00 0.00 19.75 +1.23 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.66 +1.07 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.59 +1.29 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.49 +1.26 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.43 +1.31 49 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 25.83 +1.32 49 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 28.27 +1.24 50 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 30.78 +1.23 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.24 +1.24 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.72 +1.26 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.22 +1.26 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.72 +1.26 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.23 +1.27 61 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.73 +1.27 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.26 +1.30 67 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 50.72 +1.26 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 53.26 +1.30 71 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 55.78 +1.32 74 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 58.27 +1.31 75 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 60.78 +1.32 77 0 0 0
TOTAL PUT 15,446 232,657 +1,814
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$ 284.200
23OCT26 247.50 C 0.00 0.00 0.00 36.72 - 0 0 0 -
23OCT26 250.00 C 0.00 0.00 0.00 34.22 - 0 0 0 -
23OCT26 252.50 C 0.00 0.00 0.00 31.72 - 0 0 0 -
23OCT26 255.00 C 0.00 0.00 0.00 29.22 -12.43 0 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 26.73 -13.59 67 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 24.24 -12.41 67 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 21.76 -12.40 66 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 19.30 -12.38 66 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 16.88 -12.32 66 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 14.51 -12.24 65 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 12.24 -12.08 65 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 9.80 -12.13 57 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 7.89 -11.70 60 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 6.17 -11.15 62 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 4.69 -10.46 63 0 0 0
23OCT26 285.00 C 2.70 2.70 2.70 3.45 -9.28 64 3 3 +3
23OCT26 287.50 C 0.00 0.00 0.00 2.45 -8.36 64 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 1.67 -7.42 64 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 1.10 -6.42 65 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 0.70 -5.43 65 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 0.45 -4.46 66 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 0.26 -3.60 66 0 0 0
23OCT26 305.00 C 0.00 0.00 0.00 0.08 -2.19 66 0 0 0
23OCT26 310.00 C 0.00 0.00 0.00 0.02 -1.22 66 0 14 0
23OCT26 315.00 C 0.00 0.00 0.00 0.01 -0.61 71 0 83 0
23OCT26 320.00 C 0.00 0.00 0.00 0.01 -0.30 81 0 20 0
23OCT26 325.00 C 0.00 0.00 0.00 0.01 -0.12 90 0 14 0
23OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.05 99 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 27 0
23OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
23OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 158 0 22 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
23OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
23OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 39.66 -13.11 59 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 34.91 -12.00 59 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 30.32 -11.72 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 25.94 -11.32 59 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 21.83 -10.78 59 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 18.04 -10.10 59 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 14.63 -9.29 59 0 0 0
29OCT26 280.00 C 10.50 10.50 10.50 11.28 -8.71 57 3 3 +3
29OCT26 285.00 C 10.70 10.70 10.70 8.79 -7.62 57 10 10 +10
29OCT26 290.00 C 5.92 5.92 5.92 6.69 -6.53 58 1 1 +1
29OCT26 295.00 C 6.12 6.14 6.12 4.99 -5.14 58 23 23 +23
29OCT26 300.00 C 0.00 0.00 0.00 3.64 -4.20 58 0 2 0
29OCT26 310.00 C 1.90 1.90 1.50 1.81 -2.60 58 6 38 0
29OCT26 320.00 C 0.00 0.00 0.00 0.88 -1.40 60 0 142 0
29OCT26 330.00 C 0.00 0.00 0.00 0.37 -0.78 59 0 116 0
29OCT26 340.00 C 0.00 0.00 0.00 0.14 -0.36 59 0 49 0
29OCT26 350.00 C 0.00 0.00 0.00 0.05 -0.15 59 0 258 0
29OCT26 360.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 171 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 335 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 84 0 112 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 103 0 83 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 108 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 117 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 125 0 158 0
30OCT26 247.50 C 0.00 0.00 0.00 37.48 - 60 0 0 -
30OCT26 250.00 C 0.00 0.00 0.00 35.16 - 60 0 0 -
30OCT26 252.50 C 0.00 0.00 0.00 32.88 - 60 0 0 -
30OCT26 255.00 C 0.00 0.00 0.00 30.66 -11.52 60 0 0 0
30OCT26 257.50 C 0.00 0.00 0.00 28.48 -11.84 60 0 0 0
30OCT26 260.00 C 0.00 0.00 0.00 26.37 -11.09 60 0 0 0
30OCT26 262.50 C 0.00 0.00 0.00 24.33 -10.82 60 0 0 0
30OCT26 265.00 C 0.00 0.00 0.00 22.36 -10.53 60 0 0 0
30OCT26 267.50 C 0.00 0.00 0.00 20.46 -10.21 60 0 0 0
30OCT26 270.00 C 0.00 0.00 0.00 18.66 -9.85 60 0 0 0
30OCT26 272.50 C 0.00 0.00 0.00 16.94 -9.47 60 0 0 0
30OCT26 275.00 C 0.00 0.00 0.00 14.86 -9.51 57 0 0 0
30OCT26 277.50 C 0.00 0.00 0.00 13.38 -9.04 57 0 0 0
30OCT26 280.00 C 0.00 0.00 0.00 11.99 -8.54 57 0 0 0
30OCT26 282.50 C 0.00 0.00 0.00 10.71 -8.03 58 0 0 0
30OCT26 285.00 C 10.70 10.70 10.70 9.51 -7.52 58 15 15 +15
30OCT26 287.50 C 9.73 9.73 9.73 8.41 -6.54 58 15 15 +15
30OCT26 290.00 C 9.16 9.16 6.76 7.41 -6.07 58 32 32 +32
30OCT26 292.50 C 5.86 5.86 5.86 6.49 -5.61 58 15 15 +15
30OCT26 295.00 C 0.00 0.00 0.00 5.66 -5.15 58 0 0 0
30OCT26 297.50 C 0.00 0.00 0.00 4.92 -4.70 59 0 0 0
30OCT26 300.00 C 0.00 0.00 0.00 4.25 -4.27 59 0 0 0
30OCT26 305.00 C 0.00 0.00 0.00 3.13 -3.47 59 0 41 0
30OCT26 310.00 C 0.00 0.00 0.00 2.27 -2.75 59 0 29 0
30OCT26 315.00 C 0.00 0.00 0.00 1.61 -2.13 59 0 0 0
30OCT26 320.00 C 1.50 1.50 1.50 1.12 -1.63 59 15 20 +15
30OCT26 325.00 C 0.00 0.00 0.00 0.82 -1.16 60 0 0 0
30OCT26 330.00 C 0.82 0.82 0.82 0.55 -0.85 60 1 1 0
30OCT26 335.00 C 0.00 0.00 0.00 0.37 -0.65 60 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 0.24 -0.47 60 0 2 0
30OCT26 345.00 C 0.00 0.00 0.00 0.15 -0.32 60 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 0.10 -0.21 60 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 0.06 -0.14 60 0 0 0
30OCT26 360.00 C 0.00 0.00 0.00 0.04 -0.09 60 0 15 0
30OCT26 365.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 0 0
30OCT26 370.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
30OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 250.00 C 38.83 38.83 38.83 40.91 -10.10 60 15 15 +15
27NOV26 255.00 C 35.14 35.14 35.14 36.19 -10.73 55 15 15 +15
27NOV26 260.00 C 31.62 31.62 31.62 32.81 -8.99 56 15 15 +15
27NOV26 265.00 C 26.66 26.66 26.66 30.66 -7.53 60 15 15 +15
27NOV26 270.00 C 0.00 0.00 0.00 26.72 -8.08 57 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 24.06 -8.51 57 0 15 0
27NOV26 280.00 C 0.00 0.00 0.00 21.46 -7.09 58 0 30 0
27NOV26 285.00 C 0.00 0.00 0.00 19.19 -6.56 58 0 2 0
27NOV26 290.00 C 18.00 18.00 18.00 16.98 -6.11 58 5 16 +5
27NOV26 295.00 C 0.00 0.00 0.00 15.09 -5.59 58 0 4 0
27NOV26 300.00 C 11.22 11.22 11.22 13.23 -5.18 58 2 32 +2
27NOV26 310.00 C 9.20 9.20 9.20 10.18 -4.30 59 1 26 0
27NOV26 320.00 C 6.80 7.26 6.60 7.75 -3.50 59 25 67 +10
27NOV26 330.00 C 0.00 0.00 0.00 5.84 -2.79 59 0 57 0
27NOV26 340.00 C 0.00 0.00 0.00 4.35 -2.19 59 0 48 0
27NOV26 350.00 C 2.81 2.81 2.81 3.19 -1.69 59 4 78 0
27NOV26 360.00 C 0.00 0.00 0.00 2.30 -1.29 59 0 238 0
27NOV26 370.00 C 0.00 0.00 0.00 1.74 -0.88 60 0 462 0
27NOV26 380.00 C 0.00 0.00 0.00 1.23 -0.69 60 0 230 0
27NOV26 390.00 C 0.00 0.00 0.00 0.87 -0.55 60 0 261 0
27NOV26 400.00 C 0.00 0.00 0.00 0.60 -0.40 60 0 156 0
27NOV26 410.00 C 0.00 0.00 0.00 0.42 -0.28 60 0 62 0
27NOV26 420.00 C 0.00 0.00 0.00 0.29 -0.21 59 0 89 0
27NOV26 430.00 C 0.63 0.63 0.63 0.20 -0.14 60 8 88 -8
27NOV26 440.00 C 0.00 0.00 0.00 0.14 -0.10 60 0 113 0
27NOV26 450.00 C 0.00 0.00 0.00 0.10 -0.07 60 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 0.07 -0.05 60 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 0.05 -0.03 61 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.03 -0.03 60 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 45.85 -9.39 59 0 210 0
30DEC26 250.00 C 0.00 0.00 0.00 42.24 -9.77 59 0 66 0
30DEC26 255.00 C 0.00 0.00 0.00 38.77 -9.76 59 0 119 0
30DEC26 260.00 C 0.00 0.00 0.00 35.62 -9.23 59 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 31.55 -10.33 56 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 28.85 -7.40 57 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 26.27 -8.93 57 0 165 0
30DEC26 280.00 C 0.00 0.00 0.00 23.85 -6.48 57 0 16 0
30DEC26 285.00 C 0.00 0.00 0.00 21.74 -5.99 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 19.63 -5.52 57 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 17.81 -5.15 57 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 16.15 -4.69 58 0 50 0
30DEC26 310.00 C 12.19 12.19 12.19 13.13 -3.98 58 15 36 -3
30DEC26 320.00 C 0.00 0.00 0.00 10.66 -3.21 58 0 65 0
30DEC26 330.00 C 6.74 6.74 6.74 8.67 -2.67 58 8 20 -5
30DEC26 340.00 C 5.41 5.41 5.41 6.96 -2.24 58 25 128 +25
30DEC26 350.00 C 4.80 4.80 4.21 5.66 -1.76 58 73 145 +41
30DEC26 360.00 C 0.00 0.00 0.00 4.66 -1.34 59 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 3.79 -1.01 59 0 118 0
30DEC26 380.00 C 0.00 0.00 0.00 3.01 -0.88 59 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 2.44 -0.73 59 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 1.93 -0.65 59 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 1.57 -0.45 59 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 1.23 -0.42 59 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 1.00 -0.29 59 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 0.78 -0.27 59 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 0.64 -0.21 59 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 0.50 -0.16 59 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 0.40 -0.12 59 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 0.32 -0.09 59 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 0.25 -0.08 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 0.20 -0.05 59 0 169 0
30DEC26 510.00 C 0.00 0.00 0.00 0.16 -0.05 59 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 0.12 -0.05 59 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
28JAN27 250.00 C 0.00 0.00 0.00 42.93 - 55 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 39.87 - 56 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 36.99 -9.09 56 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 34.19 -8.77 56 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 31.77 -8.06 56 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 29.40 -7.48 57 0 15 0
28JAN27 280.00 C 0.00 0.00 0.00 27.04 -6.20 57 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 25.16 -5.57 57 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 23.28 -5.16 57 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 21.41 -4.90 57 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 19.82 -4.50 57 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 16.94 -3.76 57 0 0 0
28JAN27 320.00 C 11.01 11.01 11.01 14.45 -3.32 58 11 11 +11
28JAN27 330.00 C 0.00 0.00 0.00 12.35 -2.69 58 0 15 0
28JAN27 340.00 C 0.00 0.00 0.00 10.50 -2.41 58 0 45 0
28JAN27 350.00 C 0.00 0.00 0.00 8.98 -1.91 58 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 7.82 -1.53 58 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 6.71 -1.13 58 0 1 0
28JAN27 380.00 C 0.00 0.00 0.00 5.61 -1.13 58 0 3 0
28JAN27 390.00 C 0.00 0.00 0.00 4.84 -0.99 58 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 4.07 -0.91 58 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 3.46 -0.74 58 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 2.94 -0.60 58 0 1 0
28JAN27 430.00 C 0.00 0.00 0.00 2.44 -0.57 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 52.36 -6.82 58 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 48.19 -7.74 55 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 45.59 -8.95 56 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 42.99 -8.67 56 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 40.69 -8.18 56 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 38.60 -7.68 56 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 36.52 -5.86 56 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 34.53 -6.85 56 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 32.60 -5.50 57 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 30.96 -5.10 57 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 29.35 -4.68 57 0 75 0
30MAR27 300.00 C 21.55 21.55 21.55 27.78 -4.45 57 5 35 +5
30MAR27 310.00 C 0.00 0.00 0.00 24.81 -4.19 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 22.33 -3.48 57 0 48 0
30MAR27 330.00 C 15.00 15.00 15.00 19.87 -3.43 57 1 167 +1
30MAR27 340.00 C 14.40 14.40 14.40 18.44 -2.37 58 1 85 -1
30MAR27 350.00 C 0.00 0.00 0.00 16.50 -2.13 58 0 111 0
30MAR27 360.00 C 0.00 0.00 0.00 14.64 -2.08 58 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 13.21 -2.08 58 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 11.77 -1.99 58 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 10.44 -1.86 58 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 9.41 -1.44 58 0 390 0
30MAR27 410.00 C 0.00 0.00 0.00 8.39 -1.40 58 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 7.40 -1.35 58 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 6.69 -1.02 58 0 33 0
30MAR27 440.00 C 0.00 0.00 0.00 5.97 -0.97 58 0 136 0
30MAR27 450.00 C 0.00 0.00 0.00 5.26 -0.95 58 0 31 0
30MAR27 460.00 C 0.00 0.00 0.00 4.73 -0.76 58 0 49 0
30MAR27 470.00 C 0.00 0.00 0.00 4.25 -0.63 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 3.77 -0.63 58 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 3.31 -0.60 58 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 2.91 -0.51 58 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 2.61 -0.48 58 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 2.31 -0.46 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 2.09 -0.37 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 1.96 -0.19 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 1.76 -0.19 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 1.56 -0.19 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 1.36 -0.19 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.24 -0.11 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 1.12 -0.10 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.00 -0.14 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 0.88 -0.13 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 0.78 -0.11 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 0.71 -0.08 58 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 0.64 -0.08 58 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 0.57 -0.07 58 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 0.49 -0.08 58 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 0.43 -0.07 58 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 0.40 -0.03 58 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 0.36 -0.03 58 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 0.32 -0.04 58 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 0.28 -0.04 58 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 0.25 -0.03 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 0.23 -0.01 58 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 0.19 -0.01 58 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.13 -0.01 58 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.11 -0.01 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 62.25 -7.25 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 60.03 -6.90 60 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 57.85 -6.81 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 55.67 -6.76 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 53.62 -6.62 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 51.82 -6.23 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 50.03 -5.82 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 48.24 -5.75 60 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 46.45 -5.74 60 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 44.67 -5.71 60 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 43.10 -6.98 60 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 41.66 -6.57 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 38.78 -6.11 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 35.91 -5.99 61 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 33.43 -5.48 61 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 31.18 -4.91 61 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 29.82 -2.92 62 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 27.56 -2.91 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 25.80 -2.40 62 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 24.04 -2.26 62 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 22.28 -2.30 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 20.62 -2.23 62 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 19.32 -1.81 62 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 18.03 -1.70 62 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 16.73 -1.73 62 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 15.44 -1.76 62 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 14.47 -1.95 62 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 13.55 -1.23 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 12.63 -1.68 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 11.71 -1.66 62 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 10.81 -1.63 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 10.17 -1.34 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 9.54 -1.18 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 8.91 -1.17 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 8.27 -1.17 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 7.64 -1.16 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 7.16 -1.00 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 6.54 -1.00 61 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 6.13 -0.99 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 5.90 -0.79 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 5.48 -0.78 62 0 37 0
29JUN27 600.00 C 0.00 0.00 0.00 5.06 -0.78 62 0 36 0
29JUN27 610.00 C 0.00 0.00 0.00 4.77 -0.48 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 4.50 -0.36 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 4.23 -0.37 62 0 56 0
29SEP27 250.00 C 0.00 0.00 0.00 67.68 - 58 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 65.60 - 58 0 0 -
29SEP27 260.00 C 0.00 0.00 0.00 63.52 -7.28 58 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 61.56 -7.14 58 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 59.84 -6.77 59 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 58.12 -6.40 59 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 56.41 -6.33 59 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 54.69 -6.33 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 52.97 -6.32 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 51.25 -6.31 59 0 0 0
29SEP27 300.00 C 31.00 31.00 31.00 49.79 -6.04 59 65 65 +65
29SEP27 310.00 C 0.00 0.00 0.00 47.03 -5.37 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 44.27 -5.35 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 41.51 -5.34 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 39.15 -4.92 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 37.00 -4.43 59 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 34.86 -4.40 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 32.71 -4.39 59 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 30.81 -4.13 59 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 29.19 -3.58 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 27.56 -3.53 60 0 35 0
29SEP27 410.00 C 0.00 0.00 0.00 25.94 -3.51 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 24.31 -3.51 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 23.03 -3.15 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 21.84 -2.74 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 20.65 -2.74 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 19.46 -2.73 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 18.28 -2.71 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 17.25 -2.54 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 16.41 -2.18 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 15.57 -2.06 60 0 20 0
TOTAL CALL 448 15,716 +340
23OCT26 247.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
23OCT26 250.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
23OCT26 252.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.04 +0.02 67 0 1 0
23OCT26 265.00 P 0.00 0.00 0.00 0.08 +0.05 67 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.16 +0.10 66 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.30 +0.20 66 0 4 0
23OCT26 272.50 P 0.00 0.00 0.00 0.53 +0.36 66 0 0 0
23OCT26 275.00 P 1.55 2.20 1.43 0.91 +0.63 66 21 21 +20
23OCT26 277.50 P 0.00 0.00 0.00 1.45 +1.00 66 0 16 0
23OCT26 280.00 P 1.80 1.80 1.80 2.20 +1.51 67 1 9 +1
23OCT26 282.50 P 0.00 0.00 0.00 3.20 +2.17 67 0 7 0
23OCT26 285.00 P 2.00 4.83 2.00 4.47 +2.99 68 13 17 -9
23OCT26 287.50 P 0.00 0.00 0.00 5.98 +3.91 69 0 16 0
23OCT26 290.00 P 0.00 0.00 0.00 7.72 +4.94 70 0 3 0
23OCT26 292.50 P 10.80 10.80 10.80 9.41 +5.69 65 1 0 -1
23OCT26 295.00 P 0.00 0.00 0.00 11.50 +6.68 66 0 16 0
23OCT26 297.50 P 0.00 0.00 0.00 13.72 +7.62 66 0 0 0
23OCT26 300.00 P 17.48 17.49 17.48 16.04 +8.59 66 5 70 -5
23OCT26 305.00 P 18.59 18.59 18.59 20.86 +9.86 65 4 9 0
23OCT26 310.00 P 0.00 0.00 0.00 25.81 +10.74 66 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 30.80 +11.80 0 0 50 0
23OCT26 320.00 P 0.00 0.00 0.00 35.80 +12.14 0 0 7 0
23OCT26 325.00 P 0.00 0.00 0.00 40.80 +12.31 0 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 46.79 +13.36 195 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 52.02 +13.62 221 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 57.34 +13.94 249 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 61.25 +12.85 205 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 67.45 +14.05 283 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 71.78 +13.38 265 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 77.02 +13.62 290 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 80.99 +12.59 222 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 86.58 +13.18 289 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 92.12 +13.72 333 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 97.45 +14.05 361 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 102.00 +13.33 350 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 106.38 +12.98 317 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 111.57 +13.17 344 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 116.41 +13.01 340 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 121.53 +12.88 361 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 126.22 +12.58 341 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 131.25 +12.61 354 0 0 0
23OCT26 420.00 P 0.00 0.00 0.00 136.22 +12.52 359 0 0 0
23OCT26 425.00 P 0.00 0.00 0.00 140.80 +12.10 0 0 0 0
23OCT26 430.00 P 0.00 0.00 0.00 146.36 +12.74 394 0 0 0
23OCT26 435.00 P 0.00 0.00 0.00 152.29 +13.66 473 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.31 +0.25 59 0 121 0
29OCT26 250.00 P 0.00 0.00 0.00 0.57 +0.43 59 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 1.00 +0.74 60 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 1.64 +1.16 60 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 2.54 +1.71 60 0 287 0
29OCT26 270.00 P 2.54 2.54 2.54 3.78 +2.39 60 2 58 -2
29OCT26 275.00 P 4.44 4.55 4.44 5.41 +3.22 60 200 142 -153
29OCT26 280.00 P 7.00 8.87 6.23 7.48 +4.17 61 12 259 -1
29OCT26 285.00 P 8.00 8.00 8.00 9.98 +5.21 61 2 48 -1
29OCT26 290.00 P 13.66 13.66 13.66 12.92 +6.28 62 5 215 -5
29OCT26 295.00 P 0.00 0.00 0.00 15.79 +6.87 59 0 70 0
29OCT26 300.00 P 17.50 17.50 17.50 19.40 +7.76 59 2 828 0
29OCT26 310.00 P 26.00 26.00 24.25 27.52 +9.76 59 203 675 -203
29OCT26 320.00 P 0.00 0.00 0.00 36.51 +10.94 59 0 457 0
29OCT26 330.00 P 44.80 44.80 44.50 46.79 +12.44 76 4 345 -2
29OCT26 340.00 P 0.00 0.00 0.00 57.34 +13.60 95 0 908 0
29OCT26 350.00 P 70.00 70.00 70.00 67.77 +14.29 113 1 813 -1
29OCT26 360.00 P 0.00 0.00 0.00 77.67 +13.72 122 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 87.64 +14.24 132 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 97.55 +14.15 140 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 108.90 +15.50 170 0 143 0
29OCT26 400.00 P 110.18 110.18 110.18 118.59 +15.19 176 80 287 0
29OCT26 410.00 P 0.00 0.00 0.00 128.72 +15.08 187 0 60 0
29OCT26 420.00 P 0.00 0.00 0.00 137.31 +13.61 170 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 147.43 +13.81 181 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 156.37 +12.97 160 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 166.92 +13.52 184 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 177.36 +13.96 201 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 187.34 +13.94 208 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 197.13 +13.73 210 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 207.16 +13.76 218 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 216.88 +13.48 215 0 2 0
30OCT26 247.50 P 0.00 0.00 0.00 0.62 - 60 0 0 -
30OCT26 250.00 P 0.00 0.00 0.00 0.80 - 60 0 0 -
30OCT26 252.50 P 0.00 0.00 0.00 1.04 - 60 0 0 -
30OCT26 255.00 P 0.00 0.00 0.00 1.30 +0.91 60 0 0 0
30OCT26 257.50 P 0.00 0.00 0.00 1.66 +1.15 60 0 1 0
30OCT26 260.00 P 0.00 0.00 0.00 2.03 +1.35 60 0 0 0
30OCT26 262.50 P 0.00 0.00 0.00 2.53 +1.67 60 0 1 0
30OCT26 265.00 P 0.00 0.00 0.00 3.05 +1.94 60 0 1 0
30OCT26 267.50 P 0.00 0.00 0.00 3.70 +2.32 60 0 0 0
30OCT26 270.00 P 0.00 0.00 0.00 4.40 +2.65 61 0 0 0
30OCT26 272.50 P 4.12 4.12 4.12 5.22 +3.07 61 6 6 +6
30OCT26 275.00 P 0.00 0.00 0.00 6.11 +3.47 61 0 1 0
30OCT26 277.50 P 0.00 0.00 0.00 7.13 +3.94 61 0 0 0
30OCT26 280.00 P 6.20 6.20 6.20 8.22 +4.38 61 8 14 0
30OCT26 282.50 P 0.00 0.00 0.00 9.44 +4.89 61 0 0 0
30OCT26 285.00 P 10.05 10.05 10.05 10.73 +5.35 62 3 3 +3
30OCT26 287.50 P 0.00 0.00 0.00 12.16 +5.88 62 0 0 0
30OCT26 290.00 P 9.93 9.93 9.93 13.64 +6.34 62 2 2 +2
30OCT26 292.50 P 0.00 0.00 0.00 14.82 +6.42 60 0 0 0
30OCT26 295.00 P 0.00 0.00 0.00 16.44 +6.82 60 0 5 0
30OCT26 297.50 P 0.00 0.00 0.00 18.20 +7.29 60 0 0 0
30OCT26 300.00 P 0.00 0.00 0.00 19.98 +7.64 60 0 10 0
30OCT26 305.00 P 0.00 0.00 0.00 23.83 +8.38 60 0 0 0
30OCT26 310.00 P 0.00 0.00 0.00 27.95 +9.03 60 0 1 0
30OCT26 315.00 P 0.00 0.00 0.00 32.29 +10.37 60 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 36.80 +10.77 60 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 41.44 +11.20 60 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 46.79 +12.15 71 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 52.55 +13.34 87 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 57.59 +13.68 93 0 0 0
30OCT26 345.00 P 0.00 0.00 0.00 62.67 +13.97 99 0 0 0
30OCT26 350.00 P 0.00 0.00 0.00 67.79 +13.87 106 0 0 0
30OCT26 355.00 P 0.00 0.00 0.00 72.92 +14.40 113 0 0 0
30OCT26 360.00 P 0.00 0.00 0.00 78.07 +13.93 120 0 0 0
30OCT26 365.00 P 0.00 0.00 0.00 82.31 +13.65 114 0 0 0
30OCT26 370.00 P 0.00 0.00 0.00 88.37 +14.19 133 0 0 0
30OCT26 375.00 P 0.00 0.00 0.00 93.52 +14.58 140 0 0 0
30OCT26 380.00 P 0.00 0.00 0.00 98.67 +15.27 147 0 0 0
30OCT26 385.00 P 0.00 0.00 0.00 103.82 +14.97 153 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 108.90 +15.50 159 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 114.12 +15.72 166 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 119.21 +15.81 172 0 0 0
30OCT26 405.00 P 0.00 0.00 0.00 123.44 +14.79 167 0 0 0
30OCT26 410.00 P 0.00 0.00 0.00 129.57 +15.93 185 0 0 0
30OCT26 415.00 P 0.00 0.00 0.00 131.68 +13.04 143 0 0 0
30OCT26 420.00 P 0.00 0.00 0.00 139.19 +15.28 189 0 0 0
27NOV26 250.00 P 12.00 15.20 12.00 13.48 +4.40 61 16 337 -1
27NOV26 255.00 P 0.00 0.00 0.00 15.71 +4.91 61 0 20 0
27NOV26 260.00 P 17.74 19.40 17.74 18.23 +5.41 61 52 396 +52
27NOV26 265.00 P 0.00 0.00 0.00 20.90 +5.97 61 0 54 0
27NOV26 270.00 P 23.59 24.25 23.59 23.83 +6.44 62 52 54 -2
27NOV26 275.00 P 27.84 27.84 27.84 26.88 +6.98 62 2 62 -2
27NOV26 280.00 P 33.50 33.50 33.50 30.20 +7.43 62 1 40 -1
27NOV26 285.00 P 35.56 35.56 35.56 33.61 +7.92 63 1 84 0
27NOV26 290.00 P 35.70 35.70 35.70 36.21 +7.28 60 3 190 +1
27NOV26 295.00 P 40.00 40.00 40.00 39.80 +7.55 60 1 101 +1
27NOV26 300.00 P 0.00 0.00 0.00 43.69 +7.88 60 0 156 0
27NOV26 310.00 P 0.00 0.00 0.00 53.24 +9.93 66 0 362 0
27NOV26 320.00 P 0.00 0.00 0.00 61.92 +11.35 67 0 167 0
27NOV26 330.00 P 0.00 0.00 0.00 70.96 +12.77 70 0 231 0
27NOV26 340.00 P 76.00 76.00 76.00 80.36 +11.45 73 1 242 0
27NOV26 350.00 P 0.00 0.00 0.00 89.96 +11.78 76 0 175 0
27NOV26 360.00 P 95.18 101.98 94.98 99.11 +11.83 76 75 1,101 +75
27NOV26 370.00 P 0.00 0.00 0.00 109.61 +12.26 84 0 204 0
27NOV26 380.00 P 112.19 112.19 112.19 119.63 +12.40 89 15 160 +15
27NOV26 390.00 P 0.00 0.00 0.00 129.71 +12.51 94 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 139.84 +12.60 99 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 150.02 +12.67 105 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 160.22 +12.99 110 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 170.44 +13.29 115 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 180.23 +13.29 118 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 190.92 +14.83 126 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 199.50 +12.73 121 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 210.75 +14.16 133 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 221.06 +14.59 138 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 230.82 +14.42 140 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 239.64 +14.07 135 0 0 0
30DEC26 245.00 P 16.89 16.89 16.89 17.92 +4.80 60 2 123 +2
30DEC26 250.00 P 21.00 21.00 20.58 20.11 +5.18 60 2 48 0
30DEC26 255.00 P 0.00 0.00 0.00 22.68 +5.60 60 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 25.26 +6.01 60 0 72 0
30DEC26 265.00 P 28.50 28.50 28.50 28.00 +6.37 61 2 17 +2
30DEC26 270.00 P 29.80 29.80 29.80 30.98 +6.78 61 2 100 +2
30DEC26 275.00 P 0.00 0.00 0.00 33.98 +7.21 61 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 37.19 +7.49 61 0 44 0
30DEC26 285.00 P 0.00 0.00 0.00 40.57 +7.89 61 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 43.96 +8.26 62 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 47.58 +8.52 62 0 95 0
30DEC26 300.00 P 53.34 53.34 53.34 51.32 +8.89 62 3 326 -3
30DEC26 310.00 P 0.00 0.00 0.00 59.00 +9.41 63 0 235 0
30DEC26 320.00 P 68.91 68.91 68.91 67.13 +10.57 64 1 239 0
30DEC26 330.00 P 0.00 0.00 0.00 75.62 +10.43 65 0 111 0
30DEC26 340.00 P 0.00 0.00 0.00 84.31 +10.77 66 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 93.41 +11.21 68 0 430 0
30DEC26 360.00 P 0.00 0.00 0.00 102.60 +11.42 69 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 112.08 +11.77 71 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 121.64 +11.90 73 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 131.38 +12.15 76 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 141.18 +12.22 79 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 151.11 +12.39 82 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 161.07 +12.42 84 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 171.13 +12.54 88 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 181.20 +12.56 91 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 191.34 +12.67 94 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 201.49 +12.66 98 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 211.68 +12.70 101 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 221.88 +13.09 104 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 232.09 +13.48 108 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 241.97 +13.35 110 0 37 0
30DEC26 510.00 P 0.00 0.00 0.00 251.84 +13.48 112 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 261.74 +13.55 114 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 271.61 +13.50 116 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 281.42 +13.39 117 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 291.30 +13.50 119 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 301.22 +13.97 120 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 311.15 +13.56 122 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 321.05 +13.58 124 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 332.39 +15.26 132 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 342.31 +15.51 133 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 352.20 +15.04 135 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 362.28 +15.20 137 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 372.05 +15.75 138 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 382.15 +15.26 140 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 391.92 +15.13 141 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 401.86 +15.03 142 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 411.80 +15.28 144 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 421.74 +15.13 145 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 431.69 +15.20 147 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 441.63 +15.16 148 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 451.56 +15.32 149 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 461.50 +15.60 151 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 471.44 +15.24 152 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 481.39 +15.20 153 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 491.33 +15.05 155 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 499.80 +13.58 149 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 509.72 +12.85 150 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 521.14 +14.86 158 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 529.66 +13.66 152 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 539.58 +14.08 153 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 550.96 +15.96 162 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 561.07 +15.57 164 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 570.85 +15.35 164 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 579.35 +14.35 157 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 589.32 +14.32 158 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 600.51 +15.51 166 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 610.46 +14.96 167 0 33 0
30DEC26 880.00 P 0.00 0.00 0.00 620.41 +14.91 168 0 18 0
30DEC26 890.00 P 0.00 0.00 0.00 630.38 +15.38 169 0 40 0
30DEC26 900.00 P 0.00 0.00 0.00 640.32 +15.32 170 0 46 0
30DEC26 910.00 P 0.00 0.00 0.00 650.26 +14.76 171 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 660.21 +14.71 172 0 26 0
30DEC26 930.00 P 0.00 0.00 0.00 670.18 +14.68 173 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 680.27 +16.27 175 0 86 0
28JAN27 250.00 P 0.00 0.00 0.00 24.78 - 60 0 0 -
28JAN27 255.00 P 30.00 30.00 30.00 27.39 - 60 1 1 -
28JAN27 260.00 P 0.00 0.00 0.00 30.01 +6.35 60 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 32.79 +6.53 60 2 6 +2
28JAN27 270.00 P 37.50 37.50 37.50 35.81 +6.95 60 1 14 +1
28JAN27 275.00 P 0.00 0.00 0.00 38.84 +7.37 61 0 41 0
28JAN27 280.00 P 0.00 0.00 0.00 41.89 +7.46 61 0 13 0
28JAN27 285.00 P 0.00 0.00 0.00 45.30 +7.86 61 0 14 0
28JAN27 290.00 P 0.00 0.00 0.00 48.72 +8.26 61 0 149 0
28JAN27 295.00 P 0.00 0.00 0.00 52.14 +8.45 61 0 21 0
28JAN27 300.00 P 54.00 54.00 54.00 55.75 +8.66 62 2 140 +2
28JAN27 310.00 P 0.00 0.00 0.00 63.31 +9.38 62 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 71.12 +9.67 63 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 79.31 +10.22 63 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 87.74 +10.48 64 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 96.47 +10.92 65 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 105.36 +11.10 66 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 114.53 +11.50 68 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 123.75 +11.56 69 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 133.27 +11.89 71 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 142.81 +11.97 72 0 1 0
28JAN27 410.00 P 0.00 0.00 0.00 152.51 +12.14 74 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 162.30 +12.28 76 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 172.13 +12.33 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 29.82 +5.28 59 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 32.49 +5.70 59 0 19 0
30MAR27 255.00 P 0.00 0.00 0.00 35.16 +6.10 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 37.85 +6.19 60 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 40.68 +6.37 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 43.76 +6.78 60 0 24 0
30MAR27 275.00 P 0.00 0.00 0.00 46.84 +7.19 60 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 49.93 +7.26 60 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 53.09 +7.35 60 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 56.55 +7.74 60 0 114 0
30MAR27 295.00 P 0.00 0.00 0.00 60.02 +8.13 61 0 120 0
30MAR27 300.00 P 0.00 0.00 0.00 63.49 +8.29 61 0 172 0
30MAR27 310.00 P 0.00 0.00 0.00 70.67 +8.56 61 0 194 0
30MAR27 320.00 P 0.00 0.00 0.00 78.31 +9.24 61 0 133 0
30MAR27 330.00 P 0.00 0.00 0.00 86.00 +9.32 62 0 180 0
30MAR27 340.00 P 0.00 0.00 0.00 94.17 +9.84 63 0 143 0
30MAR27 350.00 P 0.00 0.00 0.00 102.46 +10.14 63 0 194 0
30MAR27 360.00 P 0.00 0.00 0.00 110.87 +10.29 63 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 119.67 +10.79 64 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 128.51 +10.90 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 137.49 +11.07 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 146.74 +11.46 67 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 156.02 +11.52 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 165.38 +11.62 69 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 174.97 +11.91 70 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 184.58 +11.98 71 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 194.23 +12.03 73 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 204.03 +12.20 74 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 213.88 +12.31 76 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 223.76 +12.34 77 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 233.68 +12.40 79 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 243.70 +12.52 81 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 253.74 +12.56 83 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 263.79 +12.58 85 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 273.87 +12.62 86 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 284.01 +12.70 88 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 294.15 +12.71 90 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 304.31 +12.73 92 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 314.48 +12.75 94 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 324.68 +12.79 96 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 334.89 +12.80 98 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 345.10 +13.24 100 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 355.32 +13.71 101 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 365.55 +14.09 103 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 375.68 +14.24 105 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 385.48 +14.49 106 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 395.35 +14.26 107 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 404.91 +14.26 107 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 414.96 +14.28 108 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 424.77 +14.52 109 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 434.58 +14.29 110 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 444.39 +14.33 111 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 454.20 +14.57 111 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 464.03 +14.56 112 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 473.83 +14.55 113 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 483.64 +14.35 113 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 493.34 +14.56 114 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 503.28 +14.34 115 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 513.11 +14.57 115 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 522.83 +14.33 115 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 532.35 +14.35 115 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 542.39 +14.89 116 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 552.27 +14.77 117 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 41.99 +5.36 63 0 46 0
29JUN27 250.00 P 52.99 52.99 52.20 44.77 +5.69 64 50 67 +33
29JUN27 255.00 P 0.00 0.00 0.00 47.56 +5.72 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 50.36 +5.75 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 53.31 +5.94 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 56.48 +6.33 64 0 30 0
29JUN27 275.00 P 0.00 0.00 0.00 59.66 +6.71 64 0 31 0
29JUN27 280.00 P 0.00 0.00 0.00 62.85 +6.78 64 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 66.04 +6.81 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 69.25 +6.85 64 0 60 0
29JUN27 295.00 P 0.00 0.00 0.00 72.69 +7.11 64 0 115 0
29JUN27 300.00 P 0.00 0.00 0.00 76.24 +7.48 64 0 28 0
29JUN27 310.00 P 0.00 0.00 0.00 83.37 +7.84 65 0 33 0
29JUN27 320.00 P 0.00 0.00 0.00 90.53 +7.91 65 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 98.12 +8.38 65 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 105.93 +8.84 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 113.77 +8.90 66 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 121.73 +9.05 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 130.13 +9.60 67 0 58 0
29JUN27 380.00 P 0.00 0.00 0.00 138.56 +9.79 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 147.03 +9.86 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 155.63 +10.03 68 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 164.55 +10.47 69 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 173.50 +10.61 69 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 182.47 +10.66 70 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 191.50 +10.74 70 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 200.80 +11.05 71 0 3 0
29JUN27 460.00 P 0.00 0.00 0.00 210.16 +11.27 72 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 219.54 +11.32 72 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 228.96 +11.38 73 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 238.43 +11.46 74 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 248.10 +11.70 75 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 257.79 +11.83 76 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 267.49 +11.85 77 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 277.23 +11.90 78 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 287.00 +11.96 79 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 296.88 +12.09 80 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 306.80 +12.21 81 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 316.74 +12.24 82 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 326.69 +12.27 83 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 336.67 +12.31 84 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 346.67 +12.34 86 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 356.74 +12.43 87 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 366.82 +12.49 88 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 376.91 +12.50 90 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 51.20 - 62 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 54.04 - 62 0 0 -
29SEP27 260.00 P 0.00 0.00 0.00 56.89 +5.17 62 0 1 0
29SEP27 265.00 P 0.00 0.00 0.00 59.89 +5.35 62 0 12 0
29SEP27 270.00 P 0.00 0.00 0.00 63.11 +5.74 62 0 6 0
29SEP27 275.00 P 82.12 82.12 82.12 66.33 +6.10 62 2 2 +2
29SEP27 280.00 P 80.98 82.00 80.98 69.55 +6.15 63 4 4 +4
29SEP27 285.00 P 0.00 0.00 0.00 72.79 +6.18 63 0 13 0
29SEP27 290.00 P 0.00 0.00 0.00 76.03 +6.21 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 79.30 +6.26 63 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 82.82 +6.55 63 0 4 0
29SEP27 310.00 P 0.00 0.00 0.00 90.01 +7.20 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 97.23 +7.26 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 104.49 +7.33 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 112.17 +7.79 64 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 120.05 +8.26 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 127.96 +8.31 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 135.91 +8.38 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 144.14 +8.70 65 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 152.62 +9.21 65 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 161.12 +9.29 66 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 169.65 +9.35 66 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 178.23 +9.43 66 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 187.14 +9.80 67 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 196.13 +10.16 67 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 205.14 +10.20 68 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 214.19 +10.26 68 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 223.29 +10.34 68 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 232.55 +10.55 69 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 241.95 +10.86 70 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 251.38 +10.98 70 0 0 0
TOTAL PUT 868 24,642 -166
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$ 43.380
23OCT26 34.50 C 0.00 0.00 0.00 8.88 -2.45 0 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 8.38 -2.45 0 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 7.88 -2.45 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 7.38 -2.45 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 6.88 -2.45 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 6.38 -2.45 0 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 5.88 -2.45 0 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 5.38 -2.45 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 4.88 -2.45 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 4.38 -2.45 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 3.88 -2.45 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 3.39 -2.44 69 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 2.89 -2.44 59 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 2.40 -2.43 58 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 1.93 -2.40 59 0 0 0
23OCT26 42.00 C 1.64 1.64 1.64 1.52 -2.31 65 15 15 +15
23OCT26 42.50 C 1.27 1.27 1.23 1.11 -2.23 62 30 30 +30
23OCT26 43.00 C 0.00 0.00 0.00 0.76 -2.10 60 0 22 0
23OCT26 43.50 C 1.70 1.70 0.53 0.49 -1.90 60 2 59 0
23OCT26 44.00 C 0.61 0.61 0.26 0.29 -1.65 59 112 166 +56
23OCT26 44.50 C 0.63 0.63 0.45 0.16 -1.36 59 15 227 +9
23OCT26 45.00 C 0.40 0.46 0.20 0.08 -1.05 59 186 227 +2
23OCT26 45.50 C 0.26 0.26 0.26 0.04 -0.79 60 233 400 -45
23OCT26 46.00 C 0.16 0.16 0.11 0.02 -0.56 61 318 456 -20
23OCT26 46.50 C 0.10 0.11 0.10 0.01 -0.38 63 163 58 -149
23OCT26 47.00 C 0.02 0.02 0.02 0.01 -0.24 71 3 520 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 -0.14 79 0 215 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.08 87 0 9 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.04 95 0 3 0
23OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 102 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.01 109 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 - 261 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.40 -2.44 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.40 -2.44 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.40 -2.44 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.41 -2.44 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.41 -2.53 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.43 -2.46 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.48 -2.37 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.57 -2.29 49 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 2.74 -2.15 49 0 184 0
29OCT26 42.00 C 2.30 2.30 2.30 2.05 -1.91 51 15 374 +15
29OCT26 43.00 C 1.82 1.86 1.32 1.42 -1.67 50 97 623 +67
29OCT26 44.00 C 1.20 1.20 1.13 0.92 -1.32 49 30 999 +15
29OCT26 45.00 C 0.72 0.72 0.68 0.57 -1.02 49 21 1,643 +6
29OCT26 46.00 C 0.38 0.38 0.31 0.34 -0.73 49 47 1,258 +45
29OCT26 47.00 C 0.24 0.25 0.19 0.20 -0.48 50 106 1,413 +35
29OCT26 48.00 C 0.15 0.15 0.15 0.11 -0.30 50 50 848 0
29OCT26 49.00 C 0.09 0.09 0.09 0.06 -0.18 51 6 708 -6
29OCT26 50.00 C 0.05 0.05 0.05 0.03 -0.10 51 90 1,190 -90
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 911 0
29OCT26 55.00 C 0.01 0.01 0.01 0.01 0.00 68 43 4,660 -43
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 547 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 143 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30OCT26 35.00 C 0.00 0.00 0.00 8.41 -2.44 56 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 7.91 -2.44 52 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 7.41 -2.44 48 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 6.92 -2.43 52 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 6.42 -2.52 48 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 5.93 -2.42 48 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 5.45 -2.44 49 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 4.97 -2.39 49 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 4.51 -2.35 50 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 4.06 -2.31 50 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 3.62 -2.26 50 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 3.20 -2.19 50 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 2.80 -2.12 49 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 2.38 -2.07 47 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 2.13 -1.87 51 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 1.81 -1.75 51 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 1.51 -1.63 50 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 1.25 -1.49 50 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 1.02 -1.35 50 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.82 -1.16 49 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.65 -1.02 49 0 52 0
30OCT26 45.50 C 0.57 0.57 0.56 0.52 -0.87 49 65 95 +65
30OCT26 46.00 C 0.00 0.00 0.00 0.40 -0.75 49 0 65 0
30OCT26 46.50 C 0.00 0.00 0.00 0.32 -0.62 50 0 15 0
30OCT26 47.00 C 0.00 0.00 0.00 0.25 -0.51 50 0 45 0
30OCT26 47.50 C 0.00 0.00 0.00 0.19 -0.41 50 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.33 50 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 0.11 -0.26 51 0 80 0
30OCT26 49.00 C 0.00 0.00 0.00 0.08 -0.20 50 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 0.06 -0.15 51 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.13 50 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.07 50 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 10.59 -2.37 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.65 -2.33 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.74 -2.28 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.86 -2.21 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.02 -2.13 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.22 -2.03 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.46 -1.93 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.77 -1.80 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.12 -1.68 50 0 73 0
27NOV26 42.00 C 3.74 3.74 3.61 3.60 -1.47 52 45 133 -15
27NOV26 43.00 C 3.29 3.29 2.98 3.05 -1.35 51 24 110 -3
27NOV26 44.00 C 2.88 2.88 2.61 2.55 -1.17 50 314 642 +100
27NOV26 45.00 C 2.18 2.18 2.08 2.13 -1.03 50 4 339 +4
27NOV26 46.00 C 1.80 1.80 1.80 1.77 -0.92 50 6 549 0
27NOV26 47.00 C 1.59 1.59 1.40 1.42 -0.82 50 30 510 +30
27NOV26 48.00 C 1.38 1.38 1.38 1.19 -0.68 50 60 833 -60
27NOV26 49.00 C 0.00 0.00 0.00 0.96 -0.58 50 0 945 0
27NOV26 50.00 C 0.00 0.00 0.00 0.78 -0.48 50 0 1,100 0
27NOV26 52.50 C 0.47 0.47 0.47 0.46 -0.29 51 128 1,541 +98
27NOV26 55.00 C 0.00 0.00 0.00 0.25 -0.19 51 0 1,351 0
27NOV26 57.50 C 0.00 0.00 0.00 0.14 -0.10 51 0 815 0
27NOV26 60.00 C 0.13 0.13 0.10 0.07 -0.06 51 85 1,383 -20
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 1,281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 1,068 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 840 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 11.06 -2.11 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.21 -2.03 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.38 -2.13 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.54 -1.92 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.75 -1.90 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 -1.92 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.24 -1.88 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.60 -1.65 48 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.00 -1.55 48 0 162 0
30DEC26 42.00 C 4.69 4.69 4.33 4.41 -1.47 47 140 239 +64
30DEC26 43.00 C 4.34 4.34 3.86 3.90 -1.37 47 307 418 +200
30DEC26 44.00 C 3.55 3.56 3.55 3.49 -1.16 48 30 808 +30
30DEC26 45.00 C 3.20 3.20 3.05 3.06 -1.03 48 70 824 +67
30DEC26 46.00 C 2.72 2.72 2.72 2.67 -0.95 48 30 733 +30
30DEC26 47.00 C 2.24 2.37 2.24 2.33 -0.83 48 30 607 +15
30DEC26 48.00 C 1.91 2.06 1.91 2.03 -0.76 48 45 582 0
30DEC26 49.00 C 1.75 1.76 1.68 1.72 -0.71 47 399 492 +129
30DEC26 50.00 C 1.71 1.71 1.46 1.52 -0.61 48 87 533 0
30DEC26 52.50 C 1.05 1.05 1.05 1.04 -0.45 48 15 910 +15
30DEC26 55.00 C 0.69 0.73 0.67 0.72 -0.30 48 214 1,174 -70
30DEC26 57.50 C 0.50 0.50 0.50 0.48 -0.22 48 15 882 +15
30DEC26 60.00 C 0.31 0.31 0.31 0.32 -0.14 48 16 1,186 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.10 48 0 1,070 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 601 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 11.26 -2.17 47 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 10.43 -2.12 47 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.64 -2.05 47 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.88 -1.98 47 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.16 -1.89 47 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.48 -1.80 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.83 -1.72 47 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.22 -1.63 47 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.65 -1.54 47 0 83 0
28JAN27 42.00 C 5.37 5.37 5.24 5.14 -1.42 48 59 119 +16
28JAN27 43.00 C 4.85 4.85 4.85 4.64 -1.33 47 15 195 +15
28JAN27 44.00 C 0.00 0.00 0.00 4.18 -1.16 47 0 500 0
28JAN27 45.00 C 0.00 0.00 0.00 3.74 -1.11 47 0 180 0
28JAN27 46.00 C 3.28 3.28 3.28 3.28 -1.09 46 15 195 0
28JAN27 47.00 C 2.93 2.93 2.93 2.93 -1.00 46 15 120 0
28JAN27 48.00 C 0.00 0.00 0.00 2.69 -0.86 47 0 175 0
28JAN27 49.00 C 2.43 2.43 2.43 2.40 -0.76 47 15 45 +15
28JAN27 50.00 C 0.00 0.00 0.00 2.13 -0.71 47 0 281 0
28JAN27 52.50 C 0.00 0.00 0.00 1.59 -0.55 47 0 105 0
28JAN27 55.00 C 0.00 0.00 0.00 1.18 -0.44 48 0 109 0
28JAN27 57.50 C 0.84 0.84 0.84 0.86 -0.33 48 15 90 +15
28JAN27 60.00 C 0.00 0.00 0.00 0.62 -0.26 48 0 197 0
28JAN27 62.50 C 0.00 0.00 0.00 0.44 -0.19 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.05 -2.07 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.30 -2.02 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.59 -1.95 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.90 -1.89 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.25 -1.82 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.63 -1.75 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.13 -1.59 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.47 -1.62 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.94 -1.57 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.48 -1.42 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.01 -1.32 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.56 -1.25 48 0 128 0
30MAR27 45.00 C 0.00 0.00 0.00 5.15 -1.17 48 0 241 0
30MAR27 46.00 C 0.00 0.00 0.00 4.79 -1.04 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.43 -0.97 49 0 82 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 -0.94 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.73 -0.93 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.44 -0.87 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 2.77 -0.77 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 2.29 -0.61 49 0 95 0
30MAR27 57.50 C 0.00 0.00 0.00 1.84 -0.53 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 -0.46 49 0 355 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 -0.40 48 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 -0.33 48 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 -0.27 48 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 -0.21 48 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.47 -0.17 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.14 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.12 48 0 178 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 -0.09 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.08 48 0 253 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 210 0
30MAR27 92.50 C 0.25 0.25 0.25 0.07 -0.03 48 2 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 180 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 13.12 -1.98 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.45 -1.93 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.80 -1.88 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.18 -1.82 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.58 -1.77 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 -1.71 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.46 -1.66 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.94 -1.60 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.44 -1.54 48 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.03 -1.54 49 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 7.57 -1.38 49 0 171 0
29JUN27 44.00 C 0.00 0.00 0.00 7.14 -1.25 49 0 268 0
29JUN27 45.00 C 0.00 0.00 0.00 6.73 -1.20 49 0 285 0
29JUN27 46.00 C 0.00 0.00 0.00 6.35 -1.19 49 0 213 0
29JUN27 47.00 C 0.00 0.00 0.00 5.99 -1.13 49 0 137 0
29JUN27 48.00 C 0.00 0.00 0.00 5.64 -1.08 49 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 5.32 -1.02 49 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.01 -0.98 49 0 197 0
29JUN27 52.50 C 0.00 0.00 0.00 4.32 -0.92 49 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 3.73 -0.78 49 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.19 -0.75 49 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 2.72 -0.66 49 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.33 -0.58 49 0 116 0
29JUN27 65.00 C 2.18 2.18 2.18 1.98 -0.52 49 2 214 0
29JUN27 67.50 C 0.00 0.00 0.00 1.69 -0.45 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.44 -0.39 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.23 -0.34 49 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.05 -0.29 49 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 0.89 -0.26 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.76 -0.23 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 0.65 -0.17 49 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.56 -0.16 49 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 14.13 -1.93 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.51 -1.88 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.91 -1.83 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.33 -1.78 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.77 -1.74 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.23 -1.69 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.72 -1.64 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.22 -1.60 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.75 -1.55 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.30 -1.50 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.90 -1.41 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.37 -1.55 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 8.10 -1.34 49 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 7.72 -1.31 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.36 -1.24 49 0 30 0
29SEP27 48.00 C 7.14 7.14 7.14 6.99 -1.22 49 15 30 +15
29SEP27 49.00 C 0.00 0.00 0.00 6.68 -1.15 49 0 15 0
29SEP27 50.00 C 0.00 0.00 0.00 6.32 -1.27 49 0 45 0
29SEP27 52.50 C 5.69 5.69 5.69 5.60 -1.22 49 15 95 +15
29SEP27 55.00 C 0.00 0.00 0.00 5.09 -0.97 50 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.43 -0.95 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 3.94 -0.83 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.51 -0.73 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.11 -0.65 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 2.75 -0.59 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.43 -0.53 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.15 -0.48 49 0 0 0
TOTAL CALL 3,909 69,857 +727
23OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 103 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 83 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23OCT26 41.00 P 0.04 0.04 0.04 0.02 +0.01 60 26 26 +26
23OCT26 41.50 P 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.10 +0.09 59 0 208 0
23OCT26 42.50 P 0.30 0.30 0.30 0.20 +0.18 58 15 162 0
23OCT26 43.00 P 0.32 0.46 0.32 0.37 +0.34 59 45 433 -9
23OCT26 43.50 P 0.39 0.70 0.38 0.59 +0.53 58 105 158 0
23OCT26 44.00 P 0.62 0.64 0.55 0.89 +0.77 57 60 185 -25
23OCT26 44.50 P 0.59 0.93 0.59 1.27 +1.06 58 180 332 -165
23OCT26 45.00 P 0.68 1.05 0.68 1.74 +1.39 67 92 190 -39
23OCT26 45.50 P 0.00 0.00 0.00 2.15 +1.61 57 0 88 0
23OCT26 46.00 P 0.00 0.00 0.00 2.63 +1.83 57 0 70 0
23OCT26 46.50 P 3.25 3.25 3.25 3.12 +2.02 0 15 153 0
23OCT26 47.00 P 0.00 0.00 0.00 3.62 +2.15 0 0 30 0
23OCT26 47.50 P 0.00 0.00 0.00 4.12 +2.29 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 4.62 +2.36 0 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 5.12 +2.40 0 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 5.62 +2.42 0 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 6.12 +2.43 0 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 6.62 +2.44 0 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 7.62 +2.44 0 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 8.62 +2.44 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 9.62 +2.44 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 10.62 +2.44 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 11.62 +2.44 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 12.62 +2.31 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 13.64 +2.46 228 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 14.62 +2.44 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 15.62 +2.44 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 16.62 +2.44 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 17.62 +2.44 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 18.62 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 174 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 358 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 327 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 +0.07 50 0 415 0
29OCT26 40.00 P 0.15 0.23 0.15 0.17 +0.15 50 115 467 0
29OCT26 41.00 P 0.24 0.27 0.24 0.35 +0.30 50 30 642 +13
29OCT26 42.00 P 0.44 0.48 0.44 0.63 +0.51 51 55 371 +35
29OCT26 43.00 P 0.53 0.80 0.53 0.99 +0.75 49 66 627 -21
29OCT26 44.00 P 0.90 1.60 0.90 1.50 +1.03 48 108 667 -11
29OCT26 45.00 P 1.48 2.24 1.48 2.15 +1.34 48 158 678 -17
29OCT26 46.00 P 2.08 2.08 2.08 2.94 +1.65 49 30 2,646 0
29OCT26 47.00 P 0.00 0.00 0.00 3.79 +1.89 49 0 583 0
29OCT26 48.00 P 0.00 0.00 0.00 4.70 +2.13 49 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 5.65 +2.26 49 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 6.75 +2.36 70 0 272 0
29OCT26 52.50 P 9.00 9.00 9.00 9.26 +2.57 89 2 78 0
29OCT26 55.00 P 11.50 11.50 11.50 11.76 +2.51 106 1 9 -1
29OCT26 57.50 P 0.00 0.00 0.00 14.26 +2.32 121 0 134 0
29OCT26 60.00 P 0.00 0.00 0.00 16.62 +2.44 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.12 +2.44 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.62 +2.37 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.12 +2.37 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.66 +2.48 158 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 29.12 +2.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 31.62 +2.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.12 +2.44 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.11 +0.10 51 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.15 +0.13 50 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.22 +0.19 50 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.30 +0.25 50 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.41 +0.34 50 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.54 +0.44 50 0 0 0
30OCT26 42.00 P 0.71 0.76 0.65 0.70 +0.55 50 54 45 +45
30OCT26 42.50 P 0.62 0.83 0.62 0.89 +0.68 50 68 53 +53
30OCT26 43.00 P 1.00 1.06 1.00 1.08 +0.78 49 45 55 +45
30OCT26 43.50 P 1.22 1.22 1.22 1.32 +0.92 49 15 15 +15
30OCT26 44.00 P 1.00 1.48 1.00 1.59 +1.06 49 25 25 +25
30OCT26 44.50 P 1.77 1.78 1.77 1.90 +1.20 49 30 32 +30
30OCT26 45.00 P 1.45 2.17 1.45 2.29 +1.40 51 80 60 +35
30OCT26 45.50 P 0.00 0.00 0.00 2.62 +1.50 50 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 3.00 +1.63 50 0 30 0
30OCT26 46.50 P 0.00 0.00 0.00 3.41 +1.75 49 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 3.84 +1.86 50 0 15 0
30OCT26 47.50 P 0.00 0.00 0.00 4.28 +1.95 50 0 15 0
30OCT26 48.00 P 0.00 0.00 0.00 4.73 +2.09 49 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 5.20 +2.18 50 0 0 0
30OCT26 49.00 P 0.00 0.00 0.00 5.67 +2.23 49 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 6.15 +2.28 49 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 6.75 +2.36 66 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 7.62 +2.38 0 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 8.62 +2.42 0 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 9.62 +2.43 0 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 10.62 +2.44 0 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 11.76 +2.51 100 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 12.62 +2.31 0 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 13.64 +2.46 86 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 14.62 +2.44 0 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 15.62 +2.44 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 16.62 +2.44 0 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 17.62 +2.44 0 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 18.62 - 0 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.11 +0.08 51 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 +0.12 51 0 15 0
27NOV26 35.00 P 0.37 0.37 0.37 0.26 +0.17 51 25 25 +25
27NOV26 36.00 P 0.48 0.48 0.48 0.37 +0.23 51 22 129 0
27NOV26 37.00 P 0.62 0.66 0.61 0.53 +0.32 51 66 81 +61
27NOV26 38.00 P 0.69 0.80 0.69 0.74 +0.42 51 49 178 +30
27NOV26 39.00 P 0.97 1.03 0.97 0.99 +0.53 51 38 153 +8
27NOV26 40.00 P 1.25 1.36 1.25 1.31 +0.67 51 183 437 +70
27NOV26 41.00 P 1.27 1.58 1.27 1.67 +0.80 51 93 528 +93
27NOV26 42.00 P 1.95 2.02 1.95 2.09 +0.94 52 212 908 +182
27NOV26 43.00 P 1.98 2.55 1.98 2.53 +1.04 51 324 1,051 +14
27NOV26 44.00 P 2.39 3.06 2.39 3.04 +1.15 50 697 757 +45
27NOV26 45.00 P 3.51 3.66 3.49 3.61 +1.28 50 135 1,204 +90
27NOV26 46.00 P 3.68 3.68 3.68 4.27 +1.44 51 15 700 +5
27NOV26 47.00 P 0.00 0.00 0.00 4.96 +1.58 50 0 928 0
27NOV26 48.00 P 0.00 0.00 0.00 5.81 +1.76 53 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 6.53 +1.83 52 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 7.40 +2.06 53 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 9.44 +2.12 50 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 11.76 +2.27 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 14.26 +2.32 57 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 16.63 +2.42 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.12 +2.44 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.62 +2.37 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.12 +2.37 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.66 +2.38 77 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.12 +2.44 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 31.62 +2.44 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 34.12 +2.44 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 +0.20 48 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.48 +0.26 48 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 +0.33 49 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 0.84 +0.42 48 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 +0.51 49 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.60 49 0 740 0
30DEC26 39.00 P 0.00 0.00 0.00 1.68 +0.72 49 0 1,616 0
30DEC26 40.00 P 1.76 2.05 1.76 2.04 +0.81 49 267 1,687 +194
30DEC26 41.00 P 2.27 2.27 2.27 2.43 +0.90 49 15 997 0
30DEC26 42.00 P 2.68 2.69 2.68 2.86 +0.99 48 47 977 +32
30DEC26 43.00 P 3.14 3.37 3.14 3.34 +1.07 48 45 1,070 -20
30DEC26 44.00 P 0.00 0.00 0.00 3.86 +1.17 48 0 705 0
30DEC26 45.00 P 4.47 4.47 4.47 4.43 +1.28 48 1 881 0
30DEC26 46.00 P 4.64 4.90 4.64 5.03 +1.37 48 30 436 0
30DEC26 47.00 P 5.74 5.74 5.74 5.71 +1.49 48 5 733 -5
30DEC26 48.00 P 0.00 0.00 0.00 6.42 +1.61 48 0 485 0
30DEC26 49.00 P 0.00 0.00 0.00 7.14 +1.67 48 0 401 0
30DEC26 50.00 P 0.00 0.00 0.00 7.88 +1.80 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 9.93 +1.99 48 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 12.04 +1.95 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 14.35 +2.08 47 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 16.75 +2.35 48 0 283 0
30DEC26 62.50 P 0.00 0.00 0.00 19.16 +2.23 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 21.64 +2.29 50 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 24.12 +2.27 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 26.66 +2.33 60 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 29.13 +2.45 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.72 +2.54 72 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.21 +2.53 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.72 +2.54 79 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.22 +2.54 82 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.62 +2.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.26 +2.58 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.62 +2.44 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.12 +2.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.62 +2.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.12 +2.44 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.64 +2.46 93 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.61 +0.28 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.78 +0.33 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.00 +0.42 48 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 1.24 +0.50 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.52 +0.57 48 0 60 0
28JAN27 38.00 P 0.00 0.00 0.00 1.84 +0.67 48 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 2.19 +0.75 48 0 90 0
28JAN27 40.00 P 0.00 0.00 0.00 2.56 +0.82 48 0 105 0
28JAN27 41.00 P 0.00 0.00 0.00 2.97 +0.88 48 0 60 0
28JAN27 42.00 P 0.00 0.00 0.00 3.43 +0.98 48 0 140 0
28JAN27 43.00 P 3.55 3.81 3.55 3.91 +1.04 47 45 191 +30
28JAN27 44.00 P 4.13 4.13 4.13 4.44 +1.13 47 2 107 +2
28JAN27 45.00 P 0.00 0.00 0.00 5.01 +1.23 47 0 122 0
28JAN27 46.00 P 0.00 0.00 0.00 5.63 +1.33 47 0 45 0
28JAN27 47.00 P 0.00 0.00 0.00 6.25 +1.39 47 0 105 0
28JAN27 48.00 P 0.00 0.00 0.00 6.90 +1.44 47 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 7.63 +1.54 47 0 15 0
28JAN27 50.00 P 0.00 0.00 0.00 8.39 +1.65 47 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 10.35 +1.89 47 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 12.43 +2.02 47 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 14.63 +2.14 47 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.92 +2.23 47 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 19.27 +2.30 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 +0.39 49 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.50 +0.44 49 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.79 +0.51 49 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 +0.57 49 0 232 0
30MAR27 37.00 P 0.00 0.00 0.00 2.45 +0.65 49 0 330 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 +0.72 49 0 330 0
30MAR27 39.00 P 0.00 0.00 0.00 3.23 +0.78 49 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 +0.79 48 0 274 0
30MAR27 41.00 P 0.00 0.00 0.00 4.05 +0.85 48 0 107 0
30MAR27 42.00 P 0.00 0.00 0.00 4.53 +0.96 48 0 205 0
30MAR27 43.00 P 0.00 0.00 0.00 5.04 +1.00 48 0 111 0
30MAR27 44.00 P 0.00 0.00 0.00 5.55 +1.04 48 0 119 0
30MAR27 45.00 P 0.00 0.00 0.00 6.17 +1.19 48 0 304 0
30MAR27 46.00 P 0.00 0.00 0.00 6.76 +1.25 48 0 145 0
30MAR27 47.00 P 0.00 0.00 0.00 7.40 +1.30 48 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 8.02 +1.34 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.73 +1.40 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 9.40 +1.41 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 11.27 +1.66 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 13.26 +1.80 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 15.33 +1.92 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.49 +2.03 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.72 +2.12 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.97 +2.02 47 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 24.33 +2.13 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 26.75 +2.31 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 29.17 +2.34 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 31.72 +2.47 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 34.21 +2.51 55 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 36.72 +2.54 58 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 39.22 +2.54 60 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 41.62 +2.44 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.26 +2.58 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 46.62 +2.44 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 49.12 +2.44 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 51.62 +2.44 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.12 +2.44 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.64 +2.46 70 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.11 +0.49 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.41 +0.52 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.75 +0.57 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.09 +0.61 49 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.45 +0.62 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.84 +0.64 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.27 +0.71 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.71 +0.76 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 5.19 +0.86 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.69 +0.92 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.22 +0.98 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.78 +1.05 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.35 +1.10 48 0 56 0
29JUN27 46.00 P 0.00 0.00 0.00 8.02 +1.23 48 0 41 0
29JUN27 47.00 P 0.00 0.00 0.00 8.63 +1.27 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 9.31 +1.29 48 0 35 0
29JUN27 49.00 P 0.00 0.00 0.00 9.99 +1.36 48 0 45 0
29JUN27 50.00 P 0.00 0.00 0.00 10.64 +1.39 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 12.42 +1.53 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 14.29 +1.63 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 16.28 +1.65 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 18.31 +1.82 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 20.45 +1.80 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 22.62 +1.99 48 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 24.87 +2.09 48 0 23 0
29JUN27 70.00 P 0.00 0.00 0.00 27.14 +1.97 48 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 29.49 +2.20 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 31.85 +2.24 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 34.25 +2.29 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 36.72 +2.27 49 0 301 0
29JUN27 82.50 P 0.00 0.00 0.00 39.22 +2.45 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 41.62 +2.40 0 0 3 0
29SEP27 33.00 P 2.88 2.88 2.88 2.89 +0.53 49 200 200 +200
29SEP27 34.00 P 0.00 0.00 0.00 3.23 +0.57 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.58 +0.58 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.00 +0.63 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.40 +0.65 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.83 +0.70 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.26 +0.78 49 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.73 +0.77 49 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 6.22 +0.82 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.74 +0.94 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.28 +0.93 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.84 +1.05 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.42 +1.10 48 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 9.01 +1.14 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.63 +1.19 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 10.33 +1.23 49 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.99 +1.27 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.67 +1.33 49 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 13.41 +1.40 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.27 +1.57 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.16 +1.61 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.17 +1.74 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.21 +1.80 49 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 23.32 +1.88 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.49 +1.96 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.69 +2.00 49 0 7 0
29SEP27 72.50 P 0.00 0.00 0.00 29.96 +2.09 49 0 0 0
TOTAL PUT 3,936 64,239 +1,090
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$ 23.160
29OCT26 15.50 C 0.00 0.00 0.00 7.67 -2.84 89 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 7.22 -2.79 145 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 6.73 -2.78 139 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 6.17 -2.98 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.68 -2.83 88 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.18 -2.83 80 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 4.83 -2.68 124 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 4.21 -2.79 81 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.67 -2.98 0 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 3.22 -2.80 66 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 2.38 -2.68 74 0 82 0
29OCT26 22.00 C 1.50 1.56 1.50 1.70 -2.40 80 11 165 -9
29OCT26 23.00 C 1.60 1.60 0.93 1.09 -2.15 78 89 409 +75
29OCT26 24.00 C 1.26 1.26 0.57 0.67 -1.75 79 279 408 -87
29OCT26 25.00 C 0.96 1.02 0.31 0.39 -1.29 79 887 666 +157
29OCT26 26.00 C 0.59 0.60 0.16 0.21 -0.88 79 179 760 -55
29OCT26 27.00 C 0.44 0.44 0.09 0.11 -0.58 80 282 1,273 +62
29OCT26 28.00 C 0.24 0.24 0.05 0.05 -0.37 79 386 1,606 +89
29OCT26 29.00 C 0.09 0.09 0.03 0.03 -0.21 83 108 480 +70
29OCT26 30.00 C 0.05 0.05 0.01 0.01 -0.13 80 100 1,219 -3
29OCT26 31.00 C 0.01 0.01 0.01 0.01 -0.06 88 241 1,725 -203
29OCT26 32.00 C 0.01 0.01 0.01 0.01 -0.03 97 140 1,166 -70
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 1,388 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 988 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 854 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,247 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 797 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,723 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 375 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 152 0 682 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 158 0 453 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 164 0 295 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,372 0
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 175 10 1,670 -10
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 180 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 185 0 28 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 190 0 339 0
27NOV26 16.50 C 0.00 0.00 0.00 6.80 -2.97 66 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.46 -2.69 79 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.04 -2.63 79 0 15 0
27NOV26 18.00 C 5.75 5.89 5.51 5.68 -2.52 83 18 308 0
27NOV26 18.50 C 0.00 0.00 0.00 5.30 -2.50 83 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.87 -2.39 81 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.50 -2.43 80 0 28 0
27NOV26 20.00 C 5.77 5.77 4.20 4.15 -2.20 80 15 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.53 -2.14 81 0 0 0
27NOV26 22.00 C 2.90 2.90 2.90 2.97 -1.82 81 1 1 +1
27NOV26 23.00 C 2.45 2.45 2.27 2.46 -1.69 81 35 64 +34
27NOV26 24.00 C 2.35 2.35 1.92 2.04 -1.47 81 36 99 +34
27NOV26 25.00 C 2.28 2.28 1.50 1.68 -1.26 81 205 291 +186
27NOV26 26.00 C 1.68 1.68 1.21 1.38 -1.08 82 23 320 +1
27NOV26 27.00 C 1.70 1.70 0.97 1.12 -0.92 82 105 811 +21
27NOV26 28.00 C 0.97 0.97 0.79 0.91 -0.76 82 21 543 +14
27NOV26 29.00 C 0.90 0.90 0.60 0.73 -0.63 82 25 246 -5
27NOV26 30.00 C 0.79 0.79 0.49 0.59 -0.56 83 78 410 -20
27NOV26 31.00 C 0.64 0.64 0.40 0.47 -0.48 83 14 124 +6
27NOV26 32.00 C 0.49 0.49 0.32 0.38 -0.38 83 178 330 +57
27NOV26 33.00 C 0.45 0.45 0.27 0.30 -0.31 83 196 400 -55
27NOV26 34.00 C 0.28 0.28 0.22 0.24 -0.25 83 116 229 +17
27NOV26 35.00 C 0.25 0.25 0.18 0.19 -0.17 83 11 326 -7
27NOV26 36.00 C 0.15 0.16 0.15 0.15 -0.15 83 148 411 +142
27NOV26 37.00 C 0.15 0.15 0.15 0.12 -0.12 84 7 912 -2
27NOV26 38.00 C 0.11 0.11 0.11 0.10 -0.09 84 3 470 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.07 85 0 386 0
27NOV26 40.00 C 0.11 0.11 0.11 0.06 -0.06 84 11 771 0
27NOV26 41.00 C 0.07 0.07 0.06 0.05 -0.04 85 12 194 +10
27NOV26 42.00 C 0.07 0.08 0.07 0.04 -0.03 85 5 243 -3
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.03 84 0 101 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.02 83 0 530 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 35 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 186 0
27NOV26 47.00 C 0.04 0.04 0.03 0.01 0.00 83 16 305 -16
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 56 0
30DEC26 6.50 C 0.00 0.00 0.00 16.69 -2.84 104 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 16.41 -2.87 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 16.19 -2.84 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.94 -2.86 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.69 -2.87 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 15.44 -2.96 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.19 -2.92 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 14.95 -2.84 91 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.70 -2.92 86 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.45 -2.87 81 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.20 -2.99 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 13.95 -2.98 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.70 -2.83 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.45 -2.86 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.21 -2.82 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.71 -2.92 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.22 -2.84 74 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 11.72 -2.85 69 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.24 -2.82 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.66 -2.93 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 10.27 -2.89 72 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 9.80 -2.78 73 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 9.26 -2.81 61 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 8.78 -2.81 60 0 356 0
30DEC26 15.00 C 8.50 8.50 8.30 8.25 -2.86 50 2 34 +1
30DEC26 15.50 C 0.00 0.00 0.00 7.93 -2.79 68 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.39 -2.90 61 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.98 -2.81 63 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.52 -2.78 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.29 -2.65 70 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 5.89 -2.49 70 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 -2.48 68 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.39 -2.27 77 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.76 -2.36 67 0 52 0
30DEC26 20.00 C 4.57 4.57 4.57 4.50 -2.18 69 30 376 +30
30DEC26 21.00 C 0.00 0.00 0.00 3.89 -2.03 69 0 84 0
30DEC26 22.00 C 3.33 3.33 3.33 3.37 -1.84 70 15 277 +15
30DEC26 23.00 C 3.15 3.15 2.76 2.89 -1.76 70 5 324 +4
30DEC26 24.00 C 3.07 3.07 2.30 2.49 -1.49 70 26 6,050 +4
30DEC26 25.00 C 2.26 2.26 2.04 2.13 -1.33 70 44 429 -42
30DEC26 26.00 C 2.08 2.08 1.70 1.81 -1.20 71 121 660 -81
30DEC26 27.00 C 0.00 0.00 0.00 1.55 -1.01 71 0 2,854 0
30DEC26 28.00 C 1.56 1.56 1.56 1.30 -0.91 71 1 381 0
30DEC26 29.00 C 1.24 1.24 1.24 1.11 -0.77 71 70 539 +65
30DEC26 30.00 C 1.25 1.25 0.87 0.93 -0.69 71 71 906 -2
30DEC26 31.00 C 1.14 1.14 0.84 0.79 -0.64 71 76 168 +68
30DEC26 32.00 C 0.63 0.63 0.63 0.66 -0.58 71 5 1,271 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.50 71 0 428 0
30DEC26 34.00 C 0.53 0.53 0.53 0.46 -0.43 71 4 489 0
30DEC26 35.00 C 0.53 0.53 0.53 0.39 -0.35 71 1 1,566 +1
30DEC26 36.00 C 0.46 0.46 0.35 0.33 -0.27 72 58 992 +1
30DEC26 37.00 C 0.00 0.00 0.00 0.29 -0.23 73 0 1,929 0
30DEC26 38.00 C 0.30 0.30 0.30 0.24 -0.21 73 3 34 -2
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.17 73 0 184 0
30DEC26 40.00 C 0.23 0.23 0.16 0.17 -0.14 73 4 289 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.12 73 0 159 0
30DEC26 42.00 C 0.15 0.15 0.15 0.12 -0.10 73 1 278 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.08 73 0 116 0
30DEC26 44.00 C 0.13 0.13 0.13 0.08 -0.07 73 1 532 -1
30DEC26 45.00 C 0.11 0.11 0.11 0.07 -0.06 73 4 17 -4
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.05 73 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.04 74 0 289 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.03 73 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.03 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.03 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 4 0
28JAN27 18.00 C 0.00 0.00 0.00 6.07 -2.53 64 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.68 -2.48 63 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.40 -2.36 65 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.15 -2.15 66 0 0 0
28JAN27 20.00 C 4.90 4.90 4.90 4.75 -2.15 64 1 1 +1
28JAN27 21.00 C 0.00 0.00 0.00 4.23 -1.94 65 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.74 -1.75 66 0 0 0
28JAN27 23.00 C 3.23 3.23 3.23 3.27 -1.64 66 16 16 +16
28JAN27 24.00 C 2.75 2.80 2.74 2.87 -1.53 66 100 126 +100
28JAN27 25.00 C 0.00 0.00 0.00 2.50 -1.38 66 0 17 0
28JAN27 26.00 C 0.00 0.00 0.00 2.19 -1.23 67 0 47 0
28JAN27 27.00 C 0.00 0.00 0.00 1.90 -1.12 67 0 579 0
28JAN27 28.00 C 0.00 0.00 0.00 1.65 -0.99 67 0 31 0
28JAN27 29.00 C 1.73 1.73 1.73 1.43 -0.93 67 8 91 +8
28JAN27 30.00 C 1.20 1.21 1.18 1.25 -0.83 67 301 321 +284
28JAN27 31.00 C 0.00 0.00 0.00 1.07 -0.77 67 0 21 0
28JAN27 32.00 C 0.99 0.99 0.99 0.93 -0.68 67 35 75 +35
28JAN27 33.00 C 0.75 0.75 0.75 0.81 -0.59 68 70 132 0
28JAN27 34.00 C 0.69 0.69 0.69 0.70 -0.51 67 70 84 +33
28JAN27 35.00 C 0.63 0.63 0.63 0.61 -0.45 68 70 148 +70
28JAN27 36.00 C 0.00 0.00 0.00 0.55 -0.36 69 0 63 0
28JAN27 37.00 C 0.00 0.00 0.00 0.47 -0.32 68 0 405 0
28JAN27 38.00 C 0.46 0.46 0.46 0.40 -0.28 69 3 9 -3
28JAN27 39.00 C 0.00 0.00 0.00 0.35 -0.24 68 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.30 -0.21 68 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 0.26 -0.17 69 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.22 -0.16 68 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 0.19 -0.14 68 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.16 -0.12 68 0 70 0
28JAN27 45.00 C 0.00 0.00 0.00 0.14 -0.10 68 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.12 -0.09 68 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.10 -0.07 68 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.09 -0.06 68 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.08 -0.05 69 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.07 -0.04 69 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 -0.03 69 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.04 -0.02 70 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 16.69 -2.84 75 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.44 -2.84 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.19 -2.84 63 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 15.94 -2.91 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.69 -2.87 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 15.45 -2.95 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.20 -2.91 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.95 -2.84 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.70 -2.92 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.46 -2.86 64 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.21 -2.98 61 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 13.97 -2.96 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.70 -2.95 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 13.45 -2.86 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.28 -2.82 68 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.78 -2.89 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.22 -2.93 43 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 11.97 -2.73 73 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 11.29 -2.92 52 0 173 0
30MAR27 12.50 C 12.00 12.00 11.00 10.91 -2.80 61 10 294 0
30MAR27 13.00 C 0.00 0.00 0.00 10.62 -2.59 70 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 9.99 -2.83 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.77 -2.54 68 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 9.13 -2.76 58 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.73 -2.78 59 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 8.32 -2.65 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.98 -2.58 60 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.59 -2.59 60 0 41 0
30MAR27 17.00 C 0.00 0.00 0.00 7.33 -2.42 62 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.85 -2.48 59 0 70 0
30MAR27 18.00 C 0.00 0.00 0.00 6.72 -2.21 64 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.32 -2.34 62 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.07 -2.11 63 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.63 -2.27 61 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.47 -2.08 63 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 4.85 -1.97 62 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 -1.81 62 0 94 0
30MAR27 23.00 C 3.95 3.95 3.95 3.92 -1.70 62 1 193 0
30MAR27 24.00 C 0.00 0.00 0.00 3.51 -1.60 62 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 3.14 -1.47 62 0 129 0
30MAR27 26.00 C 0.00 0.00 0.00 2.82 -1.36 62 0 203 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 -1.27 62 0 78 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 -1.16 62 0 178 0
30MAR27 29.00 C 0.00 0.00 0.00 2.04 -1.07 63 0 73 0
30MAR27 30.00 C 1.79 1.79 1.79 1.84 -0.97 63 1 368 +1
30MAR27 31.00 C 2.03 2.03 2.03 1.67 -0.89 63 2 602 -2
30MAR27 32.00 C 1.60 1.60 1.60 1.50 -0.82 64 1 194 0
30MAR27 33.00 C 1.30 1.30 1.30 1.35 -0.73 64 1 220 0
30MAR27 34.00 C 0.00 0.00 0.00 1.20 -0.70 63 0 208 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 -0.63 64 0 104 0
30MAR27 36.00 C 0.00 0.00 0.00 0.97 -0.55 64 0 719 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 -0.51 64 0 82 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 -0.47 64 0 23 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 -0.42 64 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 -0.38 63 0 401 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.35 63 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 -0.31 63 0 70 0
30MAR27 43.00 C 0.60 0.60 0.60 0.44 -0.27 64 6 16 +6
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.25 64 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.23 63 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 -0.20 64 0 70 0
30MAR27 47.00 C 0.00 0.00 0.00 0.28 -0.18 64 0 91 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 -0.16 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 -0.15 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 -0.13 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.10 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.07 64 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.30 -2.58 60 0 1,047 0
29JUN27 15.50 C 0.00 0.00 0.00 8.86 -2.63 58 0 1 0
29JUN27 16.00 C 8.44 8.50 8.44 8.45 -2.63 57 8 8 +6
29JUN27 16.50 C 8.10 8.10 8.10 8.09 -2.46 56 2 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.87 -2.45 59 0 0 0
29JUN27 17.50 C 7.50 7.50 7.50 7.49 -2.46 58 1 1 0
29JUN27 18.00 C 7.40 7.40 7.40 7.40 -2.17 62 1 18 -1
29JUN27 18.50 C 0.00 0.00 0.00 7.03 -2.21 60 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.75 -2.15 60 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.44 -2.13 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.19 -1.99 60 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 5.61 -2.02 59 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 5.14 -1.82 59 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.72 -1.71 59 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 4.33 -1.63 59 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 3.97 -1.54 59 0 601 0
29JUN27 26.00 C 0.00 0.00 0.00 3.65 -1.44 59 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.35 -1.36 59 0 331 0
29JUN27 28.00 C 0.00 0.00 0.00 3.08 -1.28 60 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 2.83 -1.21 60 0 227 0
29JUN27 30.00 C 0.00 0.00 0.00 2.61 -0.99 60 0 468 0
29JUN27 31.00 C 0.00 0.00 0.00 2.43 -1.05 61 0 300 0
29JUN27 32.00 C 0.00 0.00 0.00 2.16 -0.94 59 0 243 0
29JUN27 33.00 C 0.00 0.00 0.00 2.05 -0.94 60 0 1,062 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 -0.86 60 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.81 60 0 333 0
29JUN27 36.00 C 0.00 0.00 0.00 1.58 -0.76 60 0 3,049 0
29JUN27 37.00 C 0.00 0.00 0.00 1.47 -0.68 61 0 280 0
29JUN27 38.00 C 0.00 0.00 0.00 1.34 -0.62 61 0 103 0
29JUN27 39.00 C 0.00 0.00 0.00 1.24 -0.58 61 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.14 -0.54 61 0 5,267 0
29JUN27 41.00 C 0.00 0.00 0.00 1.05 -0.50 61 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 0.95 -0.46 60 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 0.88 -0.43 61 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 0.82 -0.40 61 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 0.75 -0.37 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 0.68 -0.34 60 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 0.63 -0.32 61 0 155 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 -0.30 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.54 -0.27 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.50 -0.24 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.40 -0.21 60 0 0 0
29JUN27 55.00 C 0.56 0.56 0.56 0.33 -0.17 60 70 70 +70
29SEP27 18.00 C 7.50 7.50 7.50 7.65 -2.33 55 5 5 +5
29SEP27 18.50 C 0.00 0.00 0.00 7.38 -2.36 56 0 0 0
29SEP27 19.00 C 6.95 6.95 6.95 7.14 -2.14 56 1 1 +1
29SEP27 19.50 C 0.00 0.00 0.00 6.89 -2.08 56 0 0 0
29SEP27 20.00 C 6.51 6.51 6.51 6.64 -2.03 56 4 10 +4
29SEP27 21.00 C 6.03 6.03 6.03 6.18 -1.92 56 5 95 0
29SEP27 22.00 C 0.00 0.00 0.00 5.76 -1.84 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.34 -1.76 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.99 -1.68 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.64 -1.61 57 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 4.30 -1.53 57 0 78 0
29SEP27 27.00 C 0.00 0.00 0.00 4.02 -1.46 57 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 3.78 -1.35 58 0 69 0
29SEP27 29.00 C 0.00 0.00 0.00 3.47 -1.32 58 0 56 0
29SEP27 30.00 C 0.00 0.00 0.00 3.25 -1.25 58 0 4,030 0
29SEP27 31.00 C 0.00 0.00 0.00 3.04 -1.30 58 0 33 0
29SEP27 32.00 C 0.00 0.00 0.00 2.85 -1.09 58 0 118 0
29SEP27 33.00 C 0.00 0.00 0.00 2.67 -1.15 58 0 99 0
29SEP27 34.00 C 0.00 0.00 0.00 2.50 -1.08 58 0 26 0
29SEP27 35.00 C 0.00 0.00 0.00 2.33 -0.96 58 0 233 0
29SEP27 36.00 C 0.00 0.00 0.00 2.20 -0.90 59 0 124 0
29SEP27 37.00 C 0.00 0.00 0.00 2.08 -0.86 59 0 75 0
29SEP27 38.00 C 0.00 0.00 0.00 1.95 -0.82 59 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 1.85 -0.78 60 0 245 0
29SEP27 40.00 C 0.00 0.00 0.00 1.72 -0.77 60 0 61 0
29SEP27 41.00 C 0.00 0.00 0.00 1.59 -0.75 59 0 45 0
29SEP27 42.00 C 0.00 0.00 0.00 1.50 -0.71 60 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 1.41 -0.67 59 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.32 -0.63 59 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 1.23 -0.59 59 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.14 -0.57 59 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.08 -0.54 59 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.01 -0.51 59 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.95 -0.48 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.89 -0.45 59 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.75 -0.41 59 0 0 0
29SEP27 55.00 C 0.90 0.90 0.90 0.65 -0.35 59 15 17 +15
TOTAL CALL 5,341 106,489 +1,137
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 94 0
29OCT26 16.50 P 0.02 0.02 0.02 0.01 0.00 106 10 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29OCT26 17.50 P 0.02 0.02 0.02 0.01 0.00 89 26 27 +2
29OCT26 18.00 P 0.03 0.03 0.03 0.01 0.00 81 26 106 0
29OCT26 18.50 P 0.05 0.06 0.04 0.02 +0.01 81 42 207 +22
29OCT26 19.00 P 0.05 0.05 0.05 0.04 +0.03 82 12 168 +12
29OCT26 19.50 P 0.08 0.15 0.08 0.07 +0.06 82 37 112 -21
29OCT26 20.00 P 0.07 0.24 0.07 0.11 +0.10 81 931 1,104 +611
29OCT26 21.00 P 0.12 0.40 0.12 0.27 +0.24 82 272 340 +48
29OCT26 22.00 P 0.22 0.72 0.22 0.55 +0.48 82 333 2,017 +55
29OCT26 23.00 P 0.40 1.13 0.40 0.98 +0.81 83 608 644 -129
29OCT26 24.00 P 0.58 1.68 0.58 1.57 +1.21 84 321 633 +107
29OCT26 25.00 P 0.96 2.39 0.96 2.30 +1.62 87 157 789 -66
29OCT26 26.00 P 1.77 3.12 1.77 3.05 +1.93 81 32 871 -22
29OCT26 27.00 P 2.88 4.15 2.88 3.94 +2.29 81 46 676 -13
29OCT26 28.00 P 3.29 5.15 3.29 4.88 +2.47 80 6 2,192 -3
29OCT26 29.00 P 4.32 6.11 4.32 5.85 +2.60 77 53 1,926 -8
29OCT26 30.00 P 5.25 7.02 5.25 7.00 +2.79 132 26 1,101 -2
29OCT26 31.00 P 6.54 8.17 6.52 8.08 +2.88 158 7 806 -7
29OCT26 32.00 P 8.88 9.08 8.88 9.01 +3.01 157 42 498 -186
29OCT26 33.00 P 9.84 10.10 9.71 10.01 +3.00 168 16 285 -123
29OCT26 34.00 P 9.90 9.90 9.90 11.01 +2.95 179 1 293 -431
29OCT26 35.00 P 0.00 0.00 0.00 11.97 +2.81 180 0 408 -99
29OCT26 36.00 P 0.00 0.00 0.00 12.96 +2.89 186 0 506 -29
29OCT26 37.00 P 0.00 0.00 0.00 13.87 +2.86 160 0 9 -26
29OCT26 38.00 P 0.00 0.00 0.00 15.20 +3.19 255 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 15.89 +2.89 187 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.98 +2.98 226 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 18.00 +2.98 239 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.86 +2.86 188 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 20.00 +2.98 255 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 21.06 +3.03 277 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.95 +2.92 253 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.99 +2.99 274 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.89 +2.88 240 0 0 0
27NOV26 16.50 P 0.22 0.34 0.22 0.24 +0.18 84 124 233 +104
27NOV26 17.00 P 0.20 0.40 0.20 0.31 +0.23 84 104 180 +98
27NOV26 17.50 P 0.46 0.46 0.46 0.39 +0.29 84 2 66 0
27NOV26 18.00 P 0.48 0.59 0.48 0.49 +0.35 84 134 646 +55
27NOV26 18.50 P 0.37 0.68 0.37 0.60 +0.42 84 327 326 +297
27NOV26 19.00 P 0.44 0.78 0.44 0.73 +0.50 85 298 227 +201
27NOV26 19.50 P 0.63 0.92 0.63 0.87 +0.58 85 298 414 +292
27NOV26 20.00 P 0.53 1.11 0.53 1.03 +0.66 85 606 414 -37
27NOV26 21.00 P 0.84 1.44 0.84 1.41 +0.84 85 433 370 +320
27NOV26 22.00 P 1.05 1.85 1.05 1.82 +1.00 84 273 469 -17
27NOV26 23.00 P 1.32 2.35 1.32 2.35 +1.23 85 119 354 +45
27NOV26 24.00 P 1.71 2.92 1.71 2.85 +1.40 82 195 611 +54
27NOV26 25.00 P 2.82 3.55 2.82 3.46 +1.52 82 42 386 -38
27NOV26 26.00 P 3.43 4.27 3.43 4.13 +1.69 81 6 740 -3
27NOV26 27.00 P 3.80 5.02 3.80 4.91 +1.92 83 65 525 +2
27NOV26 28.00 P 4.36 5.79 4.36 5.71 +2.07 83 34 498 -20
27NOV26 29.00 P 5.74 6.63 5.74 6.49 +2.13 82 17 244 -10
27NOV26 30.00 P 5.97 7.47 5.97 7.47 +2.37 88 9 306 -5
27NOV26 31.00 P 8.40 8.40 8.40 8.20 +2.22 80 5 298 0
27NOV26 32.00 P 0.00 0.00 0.00 9.19 +2.52 86 0 187 0
27NOV26 33.00 P 8.85 10.20 8.85 10.24 +2.60 94 2 268 0
27NOV26 34.00 P 0.00 0.00 0.00 11.23 +2.70 99 10 129 0
27NOV26 35.00 P 0.00 0.00 0.00 12.24 +2.80 105 0 185 0
27NOV26 36.00 P 13.17 13.20 13.17 13.20 +2.76 107 20 330 +10
27NOV26 37.00 P 0.00 0.00 0.00 14.26 +3.01 115 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 15.20 +3.00 116 0 265 0
27NOV26 39.00 P 0.00 0.00 0.00 15.95 +2.74 98 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 16.98 +2.73 105 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 18.01 +2.75 112 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.96 +2.75 110 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 20.00 +2.76 118 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 21.06 +3.03 128 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 21.98 +2.85 122 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.99 +2.90 127 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.89 +2.81 115 0 90 0
27NOV26 48.00 P 0.00 0.00 0.00 24.89 +2.77 118 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.97 +2.81 134 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 27.04 +2.97 144 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.67 +3.01 164 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 32.04 +3.00 158 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 954 0
30DEC26 7.25 P 0.04 0.04 0.04 0.01 0.00 105 4 182 -4
30DEC26 7.50 P 0.04 0.04 0.04 0.01 0.00 102 1 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 255 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 284 0
30DEC26 9.50 P 0.02 0.02 0.02 0.01 0.00 81 5 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.02 75 0 350 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.03 74 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.04 72 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.05 72 0 598 0
30DEC26 13.50 P 0.13 0.21 0.13 0.10 +0.07 73 32 214 +6
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.09 72 0 922 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 +0.13 73 0 170 0
30DEC26 15.00 P 0.33 0.33 0.33 0.23 +0.16 73 70 175 +70
30DEC26 15.50 P 0.22 0.22 0.22 0.29 +0.20 73 4 1,077 0
30DEC26 16.00 P 0.33 0.34 0.33 0.36 +0.24 72 49 644 +49
30DEC26 16.50 P 0.37 0.54 0.37 0.45 +0.29 73 46 172 +46
30DEC26 17.00 P 0.35 0.37 0.35 0.54 +0.34 73 4 3,177 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.66 +0.40 73 0 192 0
30DEC26 18.00 P 0.85 0.85 0.85 0.78 +0.46 73 1 312 0
30DEC26 18.50 P 0.94 0.98 0.94 0.93 +0.53 73 17 236 0
30DEC26 19.00 P 0.73 1.13 0.73 1.07 +0.59 73 58 439 +41
30DEC26 19.50 P 1.05 1.22 1.05 1.25 +0.67 73 31 526 +31
30DEC26 20.00 P 0.69 1.53 0.69 1.44 +0.75 73 338 615 +157
30DEC26 21.00 P 0.00 0.00 0.00 1.86 +0.91 74 1 265 -1
30DEC26 22.00 P 1.81 2.15 1.81 2.31 +1.06 73 143 502 +101
30DEC26 23.00 P 2.03 2.67 2.03 2.82 +1.22 73 85 342 -47
30DEC26 24.00 P 2.35 3.28 2.35 3.42 +1.41 73 79 870 +18
30DEC26 25.00 P 3.37 4.09 3.37 4.09 +1.61 74 25 339 -14
30DEC26 26.00 P 3.60 4.55 3.60 4.72 +1.70 73 73 1,096 -5
30DEC26 27.00 P 4.80 5.55 4.80 5.47 +1.86 74 2 880 0
30DEC26 28.00 P 5.47 6.24 5.47 6.25 +2.06 75 7 562 -4
30DEC26 29.00 P 5.69 5.69 5.69 7.05 +2.17 75 5 607 0
30DEC26 30.00 P 6.64 7.66 6.64 7.71 +2.10 71 7 608 -5
30DEC26 31.00 P 0.00 0.00 0.00 8.81 +2.44 79 0 274 0
30DEC26 32.00 P 0.00 0.00 0.00 9.72 +2.50 81 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 10.60 +2.55 82 0 112 0
30DEC26 34.00 P 0.00 0.00 0.00 11.53 +2.62 83 0 79 0
30DEC26 35.00 P 0.00 0.00 0.00 12.36 +2.58 81 0 2,282 0
30DEC26 36.00 P 0.00 0.00 0.00 13.43 +2.76 87 0 333 0
30DEC26 37.00 P 0.00 0.00 0.00 14.36 +2.78 88 0 199 0
30DEC26 38.00 P 0.00 0.00 0.00 15.20 +2.70 84 0 102 0
30DEC26 39.00 P 0.00 0.00 0.00 16.22 +2.79 88 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 17.16 +2.74 88 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 18.18 +2.92 92 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.17 +2.83 95 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 20.13 +2.89 95 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 21.18 +2.87 101 0 165 0
30DEC26 45.00 P 20.94 20.94 20.94 22.11 +2.97 99 28 28 +28
30DEC26 46.00 P 0.00 0.00 0.00 23.04 +2.75 97 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.04 +2.94 100 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 25.01 +2.89 100 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.00 +2.84 101 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.16 +3.09 114 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.67 +3.01 121 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.04 +2.98 117 0 0 0
28JAN27 18.00 P 0.82 1.07 0.82 1.02 +0.54 69 141 142 +141
28JAN27 18.50 P 1.20 1.20 1.20 1.17 +0.60 69 2 2 -2
28JAN27 19.00 P 1.08 1.38 1.08 1.35 +0.68 69 4 72 +2
28JAN27 19.50 P 0.00 0.00 0.00 1.53 +0.74 69 0 0 0
28JAN27 20.00 P 1.40 1.74 1.40 1.72 +0.81 69 7 75 +5
28JAN27 21.00 P 1.92 2.16 1.92 2.16 +0.95 69 400 580 +395
28JAN27 22.00 P 1.84 2.67 1.84 2.63 +1.08 69 99 168 +95
28JAN27 23.00 P 2.72 2.72 2.72 3.14 +1.21 69 65 199 0
28JAN27 24.00 P 0.00 0.00 0.00 3.72 +1.35 68 0 865 0
28JAN27 25.00 P 0.00 0.00 0.00 4.34 +1.48 68 0 52 0
28JAN27 26.00 P 4.50 5.14 4.50 5.05 +1.66 69 6 57 +5
28JAN27 27.00 P 0.00 0.00 0.00 5.82 +1.82 71 0 125 0
28JAN27 28.00 P 6.50 6.60 6.50 6.53 +1.91 70 14 65 +14
28JAN27 29.00 P 6.14 6.14 6.14 7.27 +2.03 69 2 37 +2
28JAN27 30.00 P 0.00 0.00 0.00 8.17 +2.15 72 1 91 -1
28JAN27 31.00 P 0.00 0.00 0.00 9.01 +2.22 73 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 9.85 +2.32 72 0 60 0
28JAN27 33.00 P 0.00 0.00 0.00 10.74 +2.38 73 0 84 0
28JAN27 34.00 P 0.00 0.00 0.00 11.60 +2.38 73 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 12.56 +2.47 75 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 13.56 +2.60 78 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 14.42 +2.66 77 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 15.40 +2.69 80 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 16.34 +2.69 80 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 17.32 +2.85 82 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 18.22 +2.67 81 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 19.17 +2.68 81 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 20.14 +2.70 82 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 21.18 +2.81 86 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 22.11 +2.73 85 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 23.04 +2.75 84 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 24.07 +2.64 87 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 25.10 +2.94 91 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 26.00 +2.60 87 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 27.16 +2.80 98 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 29.69 +2.87 104 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 32.05 +2.77 101 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR27 7.75 P 0.07 0.07 0.07 0.01 0.00 66 4 64 +4
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.03 63 0 153 0
30MAR27 10.00 P 0.15 0.15 0.15 0.05 +0.03 63 3 68 +3
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.04 63 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 +0.06 64 0 173 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 +0.08 64 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 +0.10 64 0 239 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 +0.12 63 0 253 0
30MAR27 13.00 P 0.25 0.41 0.25 0.27 +0.15 64 29 371 +24
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.19 64 0 315 0
30MAR27 14.00 P 0.55 0.55 0.55 0.40 +0.21 63 27 316 +19
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.26 64 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 +0.30 64 0 91 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 +0.34 64 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 +0.40 64 0 42 0
30MAR27 16.50 P 1.00 1.00 1.00 0.94 +0.43 64 2 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 +0.49 64 0 189 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 +0.54 64 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 1.40 +0.58 64 0 191 0
30MAR27 18.50 P 1.55 1.55 1.55 1.59 +0.65 64 56 3,192 +54
30MAR27 19.00 P 0.00 0.00 0.00 1.79 +0.72 64 1 6,174 0
30MAR27 19.50 P 0.00 0.00 0.00 1.98 +0.76 64 0 385 0
30MAR27 20.00 P 2.15 2.15 2.15 2.21 +0.87 64 10 296 0
30MAR27 21.00 P 0.00 0.00 0.00 2.67 +0.96 65 0 214 0
30MAR27 22.00 P 0.00 0.00 0.00 3.17 +1.08 64 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 3.70 +1.20 64 0 307 0
30MAR27 24.00 P 0.00 0.00 0.00 4.29 +1.32 64 1 410 +1
30MAR27 25.00 P 4.00 4.00 4.00 4.91 +1.42 64 1 369 -1
30MAR27 26.00 P 0.00 0.00 0.00 5.62 +1.59 65 0 691 0
30MAR27 27.00 P 6.38 6.38 6.38 6.33 +1.69 65 1 331 0
30MAR27 28.00 P 0.00 0.00 0.00 7.11 +1.86 66 0 277 0
30MAR27 29.00 P 6.78 6.78 6.78 7.83 +1.90 66 1 326 0
30MAR27 30.00 P 0.00 0.00 0.00 8.68 +2.09 67 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 +2.15 67 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 10.32 +2.22 68 0 197 0
30MAR27 33.00 P 0.00 0.00 0.00 11.17 +2.28 68 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 11.87 +2.14 65 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 12.76 +2.24 66 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 13.84 +2.49 70 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 14.73 +2.48 70 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 15.77 +2.64 74 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 16.54 +2.53 70 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 17.48 +2.59 71 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 18.45 +2.66 73 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.37 +2.64 73 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 20.40 +2.75 75 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 21.30 +2.70 74 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.27 +2.66 75 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.30 +2.82 78 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.36 +2.93 82 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 25.21 +2.62 79 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.11 +2.70 77 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.16 +2.80 80 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.69 +2.87 85 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 32.05 +2.77 83 0 0 0
29JUN27 15.00 P 1.02 1.02 1.02 0.94 +0.39 61 2 563 +2
29JUN27 15.50 P 0.96 0.96 0.96 1.07 +0.42 61 1 260 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.23 +0.49 61 0 33 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 +0.52 61 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 +0.56 61 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 +0.63 61 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 +0.68 61 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 2.13 +0.74 61 0 21 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 +0.80 61 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 +0.86 61 0 4 0
29JUN27 20.00 P 0.00 0.00 0.00 2.80 +0.95 61 0 41 0
29JUN27 21.00 P 3.26 3.31 3.26 3.29 +1.08 61 134 3,950 -65
29JUN27 22.00 P 0.00 0.00 0.00 3.79 +1.19 61 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 4.36 +1.25 61 0 350 0
29JUN27 24.00 P 4.21 4.21 4.21 4.96 +1.36 61 47 594 +47
29JUN27 25.00 P 4.78 4.78 4.78 5.58 +1.42 61 11 811 0
29JUN27 26.00 P 0.00 0.00 0.00 6.12 +1.40 60 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.89 +1.56 61 0 699 0
29JUN27 28.00 P 0.00 0.00 0.00 7.70 +1.72 62 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 8.31 +1.56 60 0 260 0
29JUN27 30.00 P 0.00 0.00 0.00 9.07 +1.72 61 0 1,433 0
29JUN27 31.00 P 9.73 9.73 9.73 9.89 +1.82 61 3 209 0
29JUN27 32.00 P 0.00 0.00 0.00 10.72 +1.91 62 0 109 0
29JUN27 33.00 P 0.00 0.00 0.00 11.51 +1.94 61 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 12.35 +1.99 62 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 13.23 +2.05 62 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 14.10 +2.11 62 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 15.01 +2.20 63 0 21 0
29JUN27 38.00 P 14.60 14.60 14.60 16.01 +2.35 65 1 41 0
29JUN27 39.00 P 0.00 0.00 0.00 16.88 +2.37 65 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 17.85 +2.49 67 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 18.72 +2.49 66 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 19.61 +2.54 66 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 20.60 +2.58 67 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 21.52 +2.60 67 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 22.43 +2.53 67 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 23.43 +2.61 69 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 24.39 +2.68 69 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 25.28 +2.69 68 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 26.31 +2.82 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 27.27 +2.80 70 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.69 +2.78 72 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 32.09 +2.81 72 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.39 +0.64 60 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.60 +0.68 60 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.84 +0.73 60 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.08 +0.77 60 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.33 +0.82 60 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.84 +0.92 60 0 118 0
29SEP27 22.00 P 0.00 0.00 0.00 4.41 +1.05 60 0 99 0
29SEP27 23.00 P 4.30 4.30 4.30 4.97 +1.12 61 1 26 0
29SEP27 24.00 P 0.00 0.00 0.00 5.61 +1.17 61 0 136 0
29SEP27 25.00 P 6.21 6.21 6.21 6.25 +1.25 61 5 65 +5
29SEP27 26.00 P 0.00 0.00 0.00 6.91 +1.41 61 0 93 0
29SEP27 27.00 P 0.00 0.00 0.00 7.55 +1.33 61 0 81 0
29SEP27 28.00 P 0.00 0.00 0.00 8.24 +1.49 60 0 22 0
29SEP27 29.00 P 0.00 0.00 0.00 8.97 +1.47 61 0 92 0
29SEP27 30.00 P 8.76 9.88 8.76 9.85 +1.75 62 15 55 +5
29SEP27 31.00 P 0.00 0.00 0.00 10.64 +1.82 62 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 11.43 +1.89 63 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 12.25 +1.96 63 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 13.10 +2.04 64 0 65 0
29SEP27 35.00 P 0.00 0.00 0.00 13.95 +2.12 64 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 14.80 +2.18 64 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 15.57 +2.12 63 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 16.48 +2.23 64 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 17.41 +2.28 65 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 18.18 +2.23 64 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 19.12 +2.35 64 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 20.02 +2.33 65 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.93 +2.44 65 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 21.84 +2.45 65 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 22.75 +2.49 65 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 23.68 +2.46 65 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 24.57 +2.45 65 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 25.53 +2.51 66 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 26.47 +2.63 66 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 27.40 +2.63 66 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.79 +2.70 66 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 32.18 +2.74 67 0 0 0
TOTAL PUT 8,339 99,645 +2,266
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$ 12.450
29OCT26 8.75 C 0.00 0.00 0.00 3.74 -0.44 146 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.49 -0.42 136 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.26 -0.40 139 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.96 -0.47 83 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.72 -0.43 91 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.46 -0.48 68 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.02 -0.39 93 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.46 -0.45 40 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.97 -0.44 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.53 -0.40 34 0 212 0
29OCT26 12.50 C 0.35 0.35 0.22 0.22 -0.32 34 96 504 +66
29OCT26 13.00 C 0.13 0.13 0.10 0.07 -0.16 36 22 820 +10
29OCT26 13.50 C 0.05 0.05 0.03 0.02 -0.06 38 226 1,191 +54
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,851 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,991 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.74 -0.48 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.51 -0.48 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.26 -0.42 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.06 -0.37 62 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.78 -0.47 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.53 -0.41 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.08 -0.44 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.57 -0.41 35 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.17 -0.37 36 0 45 0
27NOV26 12.00 C 0.92 0.92 0.92 0.84 -0.31 36 16 230 +16
27NOV26 12.50 C 0.63 0.63 0.63 0.55 -0.26 35 5 233 +5
27NOV26 13.00 C 0.45 0.45 0.36 0.34 -0.20 35 59 685 +57
27NOV26 13.50 C 0.28 0.28 0.28 0.22 -0.13 36 5 479 0
27NOV26 14.00 C 0.16 0.16 0.16 0.12 -0.10 35 12 1,831 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 -0.06 36 0 2,478 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 3,484 0
27NOV26 15.50 C 0.05 0.05 0.05 0.02 -0.02 37 5 985 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 129 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 -0.40 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 -0.43 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 -0.36 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 -0.35 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.85 -0.40 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.65 -0.34 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.13 -0.40 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.73 -0.37 36 0 0 0
30DEC26 11.50 C 1.37 1.37 1.37 1.38 -0.32 36 55 132 +55
30DEC26 12.00 C 0.00 0.00 0.00 1.05 -0.31 35 0 119 0
30DEC26 12.50 C 0.87 0.87 0.87 0.79 -0.25 36 4 340 +4
30DEC26 13.00 C 0.57 0.58 0.57 0.57 -0.20 35 30 399 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.16 35 0 434 0
30DEC26 14.00 C 0.31 0.31 0.31 0.29 -0.12 36 6 631 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.10 36 0 672 0
30DEC26 15.00 C 0.17 0.17 0.17 0.14 -0.07 36 6 758 0
30DEC26 15.50 C 0.13 0.13 0.13 0.09 -0.05 36 30 536 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 866 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.65 -0.38 49 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.41 -0.35 47 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.18 -0.34 45 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.87 -0.50 36 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.73 -0.33 42 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.30 -0.33 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.86 -0.36 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.52 -0.33 36 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.22 -0.30 36 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 0.96 -0.26 36 0 180 0
28JAN27 13.00 C 0.00 0.00 0.00 0.74 -0.23 36 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.57 -0.19 36 0 60 0
28JAN27 14.00 C 0.00 0.00 0.00 0.44 -0.15 36 0 19 0
28JAN27 14.50 C 0.00 0.00 0.00 0.33 -0.13 36 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.25 -0.10 37 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.18 -0.08 36 0 35 0
28JAN27 16.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 16 0
28JAN27 16.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 30 0
28JAN27 17.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.00 -0.33 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.78 -0.32 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.56 -0.41 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 -0.38 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.13 -0.41 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.93 -0.38 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.54 -0.38 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 -0.36 39 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.82 -0.31 37 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.53 -0.31 37 0 81 0
30MAR27 12.50 C 1.36 1.36 1.36 1.28 -0.28 37 30 113 +30
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.24 37 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 -0.22 37 0 554 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.19 37 0 617 0
30MAR27 14.50 C 0.61 0.61 0.61 0.61 -0.16 38 30 205 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.15 37 0 643 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.12 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.11 37 0 5,013 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.08 37 0 374 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.08 37 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 7,219 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.04 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.17 -0.42 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.96 -0.41 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.75 -0.38 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 -0.40 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.36 -0.35 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.15 -0.40 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.81 -0.36 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.49 -0.33 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.18 -0.25 39 0 0 0
29JUN27 12.00 C 2.01 2.01 1.88 1.87 -0.27 38 60 75 +60
29JUN27 12.50 C 1.77 1.77 1.77 1.63 -0.29 38 65 140 +65
29JUN27 13.00 C 0.00 0.00 0.00 1.42 -0.23 38 0 3,525 0
29JUN27 13.50 C 1.36 1.36 1.36 1.23 -0.25 38 70 596 +70
29JUN27 14.00 C 0.00 0.00 0.00 1.07 -0.21 38 0 706 0
29JUN27 14.50 C 0.96 0.96 0.96 0.93 -0.16 38 30 654 +30
29JUN27 15.00 C 0.00 0.00 0.00 0.80 -0.17 38 0 132 0
29JUN27 15.50 C 0.00 0.00 0.00 0.69 -0.12 38 0 75 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 -0.12 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.51 -0.10 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 55 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.08 38 0 55 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.08 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 -0.06 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 45 0
29JUN27 20.00 C 0.20 0.22 0.20 0.16 -0.04 38 21 31 +13
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 41 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.24 -0.40 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.01 -0.39 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.82 -0.38 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.63 -0.39 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.47 -0.37 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.29 -0.38 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.00 -0.33 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.65 -0.32 38 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.38 -0.30 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.14 -0.26 38 0 35 0
29SEP27 12.50 C 1.98 2.10 1.98 1.93 -0.24 39 90 205 +90
29SEP27 13.00 C 0.00 0.00 0.00 1.73 -0.22 39 0 235 0
29SEP27 13.50 C 0.00 0.00 0.00 1.55 -0.21 39 0 470 0
29SEP27 14.00 C 0.00 0.00 0.00 1.39 -0.19 39 0 575 0
29SEP27 14.50 C 1.28 1.31 1.25 1.24 -0.18 39 120 275 +120
29SEP27 15.00 C 0.00 0.00 0.00 1.11 -0.16 39 0 863 0
29SEP27 15.50 C 0.00 0.00 0.00 0.99 -0.15 39 0 105 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 -0.12 39 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.79 -0.12 39 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.70 -0.11 39 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.56 -0.09 40 0 41 0
29SEP27 18.50 C 0.51 0.52 0.51 0.50 -0.08 40 4 37 +4
TOTAL CALL 1,097 60,995 +779
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29OCT26 11.00 P 0.01 0.01 0.01 0.01 0.00 48 500 1,761 -500
29OCT26 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 821 0
29OCT26 12.00 P 0.08 0.08 0.08 0.08 +0.05 35 20 4,941 0
29OCT26 12.50 P 0.21 0.26 0.21 0.27 +0.15 35 31 1,016 -15
29OCT26 13.00 P 0.55 0.64 0.55 0.62 +0.29 37 963 11,046 -248
29OCT26 13.50 P 0.00 0.00 0.00 1.06 +0.40 36 0 675 0
29OCT26 14.00 P 0.00 0.00 0.00 1.55 +0.44 0 0 475 0
29OCT26 14.50 P 1.92 1.92 1.92 2.05 +0.45 0 6 4,048 -59
29OCT26 15.00 P 0.00 0.00 0.00 2.55 +0.45 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.05 +0.45 0 0 19 -10
29OCT26 16.00 P 0.00 0.00 0.00 3.55 +0.45 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.05 +0.45 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.55 +0.45 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.05 +0.45 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.55 +0.45 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.05 +0.45 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.55 +0.45 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.05 +0.45 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.55 +0.45 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 173 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 225 0
27NOV26 11.00 P 0.08 0.08 0.08 0.09 +0.04 36 20 315 +20
27NOV26 11.50 P 0.00 0.00 0.00 0.19 +0.08 36 0 201 0
27NOV26 12.00 P 0.29 0.29 0.29 0.34 +0.13 35 26 423 +26
27NOV26 12.50 P 0.00 0.00 0.00 0.57 +0.19 36 0 781 0
27NOV26 13.00 P 0.80 0.80 0.80 0.86 +0.24 35 30 900 -30
27NOV26 13.50 P 0.00 0.00 0.00 1.23 +0.30 36 0 1,180 0
27NOV26 14.00 P 0.00 0.00 0.00 1.64 +0.36 36 0 240 0
27NOV26 14.50 P 0.00 0.00 0.00 2.09 +0.40 36 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.56 +0.42 35 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 3.05 +0.44 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.55 +0.45 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.05 +0.45 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.55 +0.45 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.05 +0.45 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.55 +0.45 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.05 +0.45 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.55 +0.45 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.05 +0.45 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.55 +0.45 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.05 36 0 160 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.08 36 0 308 0
30DEC26 11.50 P 0.34 0.34 0.34 0.36 +0.12 36 60 1,151 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.16 36 0 1,022 0
30DEC26 12.50 P 0.75 0.75 0.74 0.77 +0.20 36 87 12,400 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 +0.22 35 0 797 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.31 37 0 504 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.34 35 0 1,516 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.34 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 +0.36 32 0 1,247 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 +0.42 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.56 +0.45 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 +0.45 0 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.45 0 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +0.45 0 0 2 0
30DEC26 18.00 P 5.39 5.41 5.36 5.55 +0.45 0 1,705 900 -805
30DEC26 18.50 P 6.03 6.03 6.03 6.05 +0.45 0 68 433 -68
30DEC26 19.00 P 0.00 0.00 0.00 6.55 +0.45 0 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.05 +0.45 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.55 +0.45 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.55 +0.45 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.55 +0.45 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.55 +0.45 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.55 +0.45 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.55 +0.45 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.55 +0.45 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.55 +0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.55 +0.45 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.55 +0.45 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.55 +0.45 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.55 +0.45 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.20 +0.06 36 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.32 +0.09 36 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.48 +0.12 36 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.67 +0.15 36 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.91 +0.19 36 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.19 +0.22 36 0 900 0
28JAN27 13.50 P 0.00 0.00 0.00 1.50 +0.25 35 0 501 0
28JAN27 14.00 P 0.00 0.00 0.00 1.89 +0.31 36 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.25 +0.31 34 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.67 +0.33 34 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.10 +0.35 33 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.56 +0.36 31 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 4.07 +0.42 36 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.56 +0.44 37 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 5.05 +0.44 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.55 +0.45 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.03 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.05 37 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.06 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.08 37 0 105 0
30MAR27 11.00 P 0.49 0.49 0.49 0.54 +0.11 38 60 78 +26
30MAR27 11.50 P 0.00 0.00 0.00 0.72 +0.13 37 0 225 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 +0.16 37 0 264 0
30MAR27 12.50 P 1.08 1.08 1.08 1.17 +0.18 37 30 617 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.21 37 0 718 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 +0.23 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.11 +0.29 37 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 +0.28 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 +0.28 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.25 +0.32 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.67 +0.33 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.14 +0.34 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 +0.33 33 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.09 +0.39 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.57 +0.44 37 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.05 +0.43 0 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.55 +0.41 0 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.05 +0.45 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.55 +0.45 0 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.55 +0.45 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.55 +0.45 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.55 +0.45 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.55 +0.45 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.55 +0.45 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.55 +0.45 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.55 +0.45 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.55 +0.45 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.55 +0.45 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.55 +0.45 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 +0.06 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.36 +0.07 38 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.42 +0.08 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.09 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.11 38 0 21 0
29JUN27 11.00 P 0.79 0.79 0.79 0.83 +0.12 38 30 110 +30
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.13 38 0 125 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.16 38 0 4,885 0
29JUN27 12.50 P 0.00 0.00 0.00 1.51 +0.18 38 0 992 0
29JUN27 13.00 P 1.81 1.81 1.81 1.79 +0.20 38 30 1,231 +30
29JUN27 13.50 P 2.00 2.05 2.00 2.14 +0.25 38 152 1,071 +152
29JUN27 14.00 P 0.00 0.00 0.00 2.44 +0.25 38 0 625 0
29JUN27 14.50 P 0.00 0.00 0.00 2.80 +0.28 38 0 716 0
29JUN27 15.00 P 0.00 0.00 0.00 3.17 +0.28 38 0 120 0
29JUN27 15.50 P 0.00 0.00 0.00 3.56 +0.29 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.97 +0.33 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.38 +0.33 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.81 +0.35 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.25 +0.34 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.70 +0.33 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.13 +0.37 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.58 +0.38 36 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.08 +0.43 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.56 +0.46 38 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.55 +0.45 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.55 +0.45 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.55 +0.45 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.55 +0.45 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.55 +0.45 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.55 +0.45 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.55 +0.45 0 0 0 0
29SEP27 8.75 P 0.44 0.44 0.44 0.38 +0.07 40 42 64 +42
29SEP27 9.00 P 0.00 0.00 0.00 0.44 +0.07 40 0 26 0
29SEP27 9.25 P 0.58 0.58 0.58 0.51 +0.09 40 5 40 -5
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.09 40 0 64 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.10 41 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.75 +0.12 41 0 83 0
29SEP27 10.50 P 1.07 1.07 1.07 0.92 +0.12 41 30 90 +30
29SEP27 11.00 P 0.00 0.00 0.00 1.14 +0.16 41 0 462 0
29SEP27 11.50 P 0.00 0.00 0.00 1.37 +0.17 41 0 350 0
29SEP27 12.00 P 0.00 0.00 0.00 1.63 +0.20 41 0 67 0
29SEP27 12.50 P 1.96 1.96 1.96 1.90 +0.21 41 30 593 +30
29SEP27 13.00 P 0.00 0.00 0.00 2.20 +0.23 41 0 94 0
29SEP27 13.50 P 0.00 0.00 0.00 2.52 +0.25 42 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.85 +0.27 42 0 24 0
29SEP27 14.50 P 0.00 0.00 0.00 3.20 +0.28 42 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.57 +0.31 42 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.94 +0.41 42 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.35 +0.46 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.61 +0.20 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.17 +0.36 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.59 +0.51 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.02 +0.52 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.30 +0.38 40 0 0 0
TOTAL PUT 3,925 85,856 -1,354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.420
29OCT26 27.00 C 0.00 0.00 0.00 10.50 -0.52 125 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.50 -0.52 113 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.44 -0.58 65 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.44 -0.58 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.44 -0.58 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.44 -0.58 33 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.44 -0.58 0 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.44 -0.58 0 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 2.44 -0.58 0 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.47 -0.56 18 0 69 0
29OCT26 37.00 C 0.75 0.75 0.58 0.64 -0.45 18 79 397 -2
29OCT26 38.00 C 0.20 0.23 0.16 0.19 -0.18 19 37 1,092 -6
29OCT26 39.00 C 0.03 0.03 0.02 0.02 -0.06 17 150 891 -50
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 677 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 291 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 10.55 -0.51 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.55 -0.51 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.56 -0.52 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.57 -0.51 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.52 -0.55 20 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.54 -0.57 24 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.57 -0.56 23 0 45 0
27NOV26 34.00 C 3.62 3.62 3.62 3.58 -0.59 19 30 90 +30
27NOV26 35.00 C 0.00 0.00 0.00 2.78 -0.49 23 0 410 0
27NOV26 36.00 C 0.00 0.00 0.00 2.02 -0.42 23 0 345 0
27NOV26 37.00 C 1.01 1.20 1.01 1.34 -0.34 22 26 437 -10
27NOV26 38.00 C 0.53 0.70 0.53 0.87 -0.26 22 167 1,241 +131
27NOV26 39.00 C 0.32 0.32 0.25 0.53 -0.18 23 81 1,240 +65
27NOV26 40.00 C 0.11 0.11 0.11 0.30 -0.12 23 100 737 +50
27NOV26 41.00 C 0.07 0.07 0.07 0.16 -0.07 23 2 273 +2
27NOV26 42.00 C 0.03 0.03 0.03 0.08 -0.04 23 60 473 +60
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 322 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.54 -0.51 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.54 -0.50 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.55 -0.51 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.56 -0.50 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.56 -0.52 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.57 -0.51 34 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.53 -0.54 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.54 -0.58 19 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.57 -0.56 20 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.58 -0.59 17 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 2.78 -0.49 21 0 546 0
30DEC26 36.00 C 1.83 1.87 1.83 2.02 -0.42 21 30 950 +30
30DEC26 37.00 C 0.00 0.00 0.00 1.34 -0.34 20 0 441 0
30DEC26 38.00 C 0.77 0.79 0.71 0.87 -0.26 20 85 510 -4
30DEC26 39.00 C 0.43 0.43 0.37 0.53 -0.18 20 823 1,624 +791
30DEC26 40.00 C 0.21 0.21 0.18 0.30 -0.12 20 265 597 -2
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 311 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 213 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 10.55 -0.56 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.56 -0.53 38 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.56 -0.53 34 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.57 -0.54 31 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.53 -0.60 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.54 -0.58 18 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.57 -0.56 19 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 3.61 -0.56 18 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.78 -0.49 19 0 0 0
28JAN27 36.00 C 1.95 1.95 1.95 2.02 -0.42 19 15 73 +15
28JAN27 37.00 C 0.00 0.00 0.00 1.34 -0.34 18 0 51 0
28JAN27 38.00 C 0.90 0.90 0.80 0.87 -0.26 18 41 116 +41
28JAN27 39.00 C 0.56 0.56 0.56 0.54 -0.17 18 15 172 +15
28JAN27 40.00 C 0.00 0.00 0.00 0.33 -0.10 18 0 61 0
28JAN27 41.00 C 0.00 0.00 0.00 0.19 -0.06 18 0 99 0
28JAN27 42.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 151 0
28JAN27 43.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 9 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 12 0
28JAN27 45.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.55 -0.53 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.55 -0.56 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.56 -0.53 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.56 -0.53 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.57 -0.54 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.53 -0.60 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.55 -0.57 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.59 -0.56 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.68 -0.53 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.88 -0.45 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.18 -0.34 17 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.63 -0.30 18 0 52 0
30MAR27 38.00 C 1.12 1.23 1.12 1.20 -0.22 18 30 401 +30
30MAR27 39.00 C 0.90 0.90 0.90 0.86 -0.17 17 15 169 +15
30MAR27 40.00 C 0.66 0.66 0.66 0.62 -0.14 18 10 218 0
30MAR27 41.00 C 0.00 0.00 0.00 0.43 -0.11 18 0 125 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.08 18 0 57 0
30MAR27 43.00 C 0.22 0.22 0.22 0.21 -0.04 18 2 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 79 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.03 0.00 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.55 -0.54 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.55 -0.56 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.56 -0.53 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.56 -0.56 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.58 -0.53 22 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.60 -0.55 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.70 -0.51 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.88 -0.46 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.15 -0.40 20 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 3.50 -0.35 20 0 55 0
29JUN27 36.00 C 2.76 2.76 2.57 2.85 -0.39 19 30 88 +30
29JUN27 37.00 C 2.07 2.07 2.07 2.38 -0.33 19 15 91 +15
29JUN27 38.00 C 1.65 1.65 1.65 1.97 -0.20 20 15 58 +1
29JUN27 39.00 C 1.30 1.30 1.30 1.61 -0.17 20 15 77 +15
29JUN27 40.00 C 0.00 0.00 0.00 1.30 -0.15 20 0 188 0
29JUN27 41.00 C 0.00 0.00 0.00 1.05 -0.12 20 0 28 0
29JUN27 42.00 C 0.00 0.00 0.00 0.84 -0.09 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.66 -0.08 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.52 -0.06 20 0 74 0
29JUN27 45.00 C 0.00 0.00 0.00 0.41 -0.04 20 0 97 0
29JUN27 46.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 2 0
29JUN27 49.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 10.55 -0.56 25 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.56 -0.53 23 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.56 -0.56 20 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.58 -0.53 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.71 -0.44 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.91 -0.50 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.18 -0.46 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.38 -0.41 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.79 -0.39 18 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 3.26 -0.36 18 0 55 0
29SEP27 37.00 C 2.33 2.33 2.33 2.87 -0.23 19 50 44 -19
29SEP27 38.00 C 0.00 0.00 0.00 2.36 -0.29 19 0 22 0
29SEP27 39.00 C 0.00 0.00 0.00 1.98 -0.27 19 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 1.66 -0.23 19 0 50 0
29SEP27 41.00 C 0.00 0.00 0.00 1.38 -0.20 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.13 -0.19 19 0 147 0
29SEP27 43.00 C 0.00 0.00 0.00 0.94 -0.14 19 0 37 0
29SEP27 44.00 C 0.00 0.00 0.00 0.76 -0.13 19 0 6 0
29SEP27 45.00 C 0.00 0.00 0.00 0.62 -0.11 19 0 13 0
29SEP27 46.00 C 0.00 0.00 0.00 0.50 -0.09 19 0 18 0
29SEP27 47.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.32 -0.06 19 0 20 0
TOTAL CALL 2,188 22,271 +1,243
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 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 50 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 242 0
29OCT26 35.00 P 0.01 0.01 0.01 0.01 0.00 24 4 447 -4
29OCT26 36.00 P 0.05 0.07 0.05 0.04 +0.03 20 22 1,433 -15
29OCT26 37.00 P 0.20 0.28 0.19 0.21 +0.15 19 19 1,323 +4
29OCT26 38.00 P 0.60 0.71 0.60 0.77 +0.40 20 38 624 -4
29OCT26 39.00 P 1.60 1.62 1.42 1.59 +0.54 18 30 516 0
29OCT26 40.00 P 0.00 0.00 0.00 2.58 +0.58 0 0 72 0
29OCT26 41.00 P 3.58 3.58 3.58 3.69 +0.69 50 2 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.58 +0.58 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.58 +0.58 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.58 +0.58 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.64 +0.64 77 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.58 +0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.58 +0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.58 +0.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.58 +0.50 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
27NOV26 29.00 P 0.03 0.03 0.03 0.01 0.00 34 290 226 -70
27NOV26 30.00 P 0.06 0.06 0.06 0.01 0.00 30 390 248 -145
27NOV26 31.00 P 0.06 0.07 0.06 0.01 0.00 26 130 124 -70
27NOV26 32.00 P 0.06 0.08 0.06 0.02 +0.01 24 226 378 +226
27NOV26 33.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 112 0
27NOV26 34.00 P 0.20 0.20 0.18 0.12 +0.05 24 4 428 -2
27NOV26 35.00 P 0.38 0.38 0.33 0.26 +0.10 23 31 882 0
27NOV26 36.00 P 0.74 0.74 0.55 0.50 +0.16 23 114 975 +56
27NOV26 37.00 P 1.05 1.13 0.98 0.88 +0.24 24 171 1,035 +51
27NOV26 38.00 P 1.54 1.70 1.54 1.40 +0.33 24 13 587 -8
27NOV26 39.00 P 2.52 2.52 2.52 2.02 +0.35 23 25 745 0
27NOV26 40.00 P 3.42 3.44 3.42 2.88 +0.55 26 45 530 +45
27NOV26 41.00 P 0.00 0.00 0.00 3.69 +0.55 24 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.60 +0.56 23 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.58 +0.58 0 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.58 +0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.81 +0.60 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.84 +0.60 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.87 +0.60 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.90 +0.60 62 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.93 +0.60 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 387 0
30DEC26 31.00 P 0.08 0.08 0.08 0.02 +0.01 18 23 366 +23
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 477 0
30DEC26 33.00 P 0.22 0.22 0.22 0.14 +0.05 18 1 725 -1
30DEC26 34.00 P 0.37 0.38 0.34 0.29 +0.09 17 151 536 +22
30DEC26 35.00 P 0.63 0.65 0.63 0.56 +0.15 18 4 1,399 +2
30DEC26 36.00 P 0.93 1.03 0.93 0.97 +0.24 18 69 868 +39
30DEC26 37.00 P 1.47 1.52 1.47 1.52 +0.32 18 36 1,205 +15
30DEC26 38.00 P 2.12 2.17 2.12 2.17 +0.36 18 23 651 -23
30DEC26 39.00 P 2.86 3.07 2.86 2.99 +0.44 19 90 1,184 +90
30DEC26 40.00 P 0.00 0.00 0.00 3.80 +0.53 17 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 4.73 +0.54 17 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.70 +0.57 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.68 +0.58 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.70 +0.53 23 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.69 +0.52 25 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.68 +0.53 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.68 +0.53 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.68 +0.53 31 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.68 +0.54 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.67 +0.54 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.17 +0.54 40 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
28JAN27 31.00 P 0.11 0.11 0.11 0.06 +0.02 18 1 4 +1
28JAN27 32.00 P 0.00 0.00 0.00 0.13 +0.05 18 0 7 0
28JAN27 33.00 P 0.32 0.32 0.31 0.26 +0.09 18 71 133 +60
28JAN27 34.00 P 0.50 0.50 0.50 0.46 +0.14 18 1 97 -1
28JAN27 35.00 P 0.00 0.00 0.00 0.77 +0.21 18 0 112 0
28JAN27 36.00 P 1.09 1.11 1.09 1.19 +0.28 18 60 250 +30
28JAN27 37.00 P 1.67 1.67 1.67 1.74 +0.35 19 15 81 +10
28JAN27 38.00 P 0.00 0.00 0.00 2.37 +0.39 18 0 120 0
28JAN27 39.00 P 3.02 3.02 3.02 3.11 +0.43 18 15 146 +15
28JAN27 40.00 P 0.00 0.00 0.00 3.91 +0.41 18 0 415 0
28JAN27 41.00 P 0.00 0.00 0.00 4.80 +0.54 18 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.73 +0.56 18 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.70 +0.57 18 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.71 +0.54 21 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.70 +0.53 23 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.69 +0.54 24 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.68 +0.53 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.15 +0.05 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.27 +0.08 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.45 +0.12 18 0 513 0
30MAR27 34.00 P 0.00 0.00 0.00 0.71 +0.18 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.05 +0.24 18 0 228 0
30MAR27 36.00 P 1.43 1.43 1.43 1.46 +0.27 18 15 252 +15
30MAR27 37.00 P 0.00 0.00 0.00 1.97 +0.30 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.58 +0.33 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.28 +0.39 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 +0.47 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 4.90 +0.51 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.80 +0.54 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.74 +0.56 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.72 +0.53 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.70 +0.53 20 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.69 +0.54 21 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.68 +0.53 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.68 +0.53 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.68 +0.54 25 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.67 +0.54 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.17 +0.54 30 0 10 0
29JUN27 26.00 P 0.10 0.10 0.10 0.04 +0.01 20 1 33 +1
29JUN27 27.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.20 +0.06 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.31 +0.08 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.46 +0.11 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.67 +0.15 20 0 63 0
29JUN27 33.00 P 0.00 0.00 0.00 0.93 +0.19 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.25 +0.22 20 0 144 0
29JUN27 35.00 P 0.00 0.00 0.00 1.64 +0.26 21 0 186 0
29JUN27 36.00 P 0.00 0.00 0.00 2.10 +0.31 21 0 182 0
29JUN27 37.00 P 0.00 0.00 0.00 2.63 +0.35 21 0 75 0
29JUN27 38.00 P 3.33 3.33 3.33 3.24 +0.49 21 15 242 +15
29JUN27 39.00 P 0.00 0.00 0.00 3.79 +0.42 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.49 +0.44 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.27 +0.49 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.08 +0.51 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.15 +0.54 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.08 +0.56 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.03 +0.57 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.01 +0.58 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.01 +0.59 28 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.97 +0.55 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.93 +0.55 30 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.28 +0.05 19 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.41 +0.06 19 0 9 0
29SEP27 31.00 P 0.72 0.72 0.72 0.58 +0.08 19 2 29 +2
29SEP27 32.00 P 0.00 0.00 0.00 0.81 +0.11 19 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.08 +0.14 19 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.42 +0.18 19 0 117 0
29SEP27 35.00 P 0.00 0.00 0.00 1.81 +0.20 19 0 36 0
29SEP27 36.00 P 0.00 0.00 0.00 2.27 +0.23 20 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 2.80 +0.27 20 0 47 0
29SEP27 38.00 P 3.60 3.60 3.60 3.29 +0.31 19 1 36 +1
29SEP27 39.00 P 0.00 0.00 0.00 4.04 +0.35 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.62 +0.38 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.36 +0.41 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.16 +0.44 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.21 +0.49 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.12 +0.52 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 9.06 +0.54 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.03 +0.56 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.02 +0.58 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.03 +0.60 27 0 0 0
TOTAL PUT 2,148 27,617 +380
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 47.000
23OCT26 35.50 C 0.00 0.00 0.00 11.50 -2.52 0 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 11.00 -2.41 0 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 10.50 -2.52 0 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 10.00 -2.52 0 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 9.50 -2.38 0 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 9.00 -2.49 0 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 8.50 -2.41 0 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 8.00 -2.37 0 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 7.50 -2.51 0 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 7.00 -2.41 0 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 6.50 -2.37 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 6.00 -2.48 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 5.50 -2.37 0 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 5.00 -2.37 0 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 4.51 -2.36 82 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 4.01 -2.36 73 0 15 0
23OCT26 43.50 C 0.00 0.00 0.00 3.51 -2.36 65 0 75 0
23OCT26 44.00 C 0.00 0.00 0.00 3.03 -2.34 71 0 71 0
23OCT26 44.50 C 0.00 0.00 0.00 2.55 -2.33 68 0 45 0
23OCT26 45.00 C 0.00 0.00 0.00 2.10 -2.29 69 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 1.63 -2.27 62 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 1.26 -2.17 65 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.94 -2.03 67 0 75 0
23OCT26 47.00 C 0.00 0.00 0.00 0.67 -1.86 68 0 45 0
23OCT26 47.50 C 0.00 0.00 0.00 0.46 -1.73 68 0 105 0
23OCT26 48.00 C 0.21 0.21 0.21 0.30 -1.50 69 7 141 +7
23OCT26 48.50 C 0.00 0.00 0.00 0.18 -1.27 68 0 15 0
23OCT26 49.00 C 0.35 0.35 0.35 0.11 -1.03 69 4 30 -4
23OCT26 49.50 C 0.62 0.62 0.62 0.07 -0.80 71 11 59 -11
23OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.61 72 0 17 0
23OCT26 51.00 C 0.00 0.00 0.00 0.01 -0.33 72 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.15 86 0 10 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.06 100 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.02 -2.38 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.02 -2.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.02 -2.50 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.03 -2.46 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.04 -2.40 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.05 -2.37 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.09 -2.39 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.15 -2.28 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.26 -2.22 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.44 -2.12 57 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 2.70 -1.98 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.00 -1.86 55 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 1.47 -1.65 56 0 158 0
29OCT26 48.00 C 0.00 0.00 0.00 1.05 -1.41 56 0 189 0
29OCT26 49.00 C 0.00 0.00 0.00 0.72 -1.23 56 0 284 0
29OCT26 50.00 C 0.00 0.00 0.00 0.48 -0.98 57 0 124 0
29OCT26 52.50 C 0.15 0.15 0.15 0.15 -0.47 57 30 335 -30
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.19 58 0 337 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.07 59 0 599 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 339 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 158 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 209 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 214 0 45 0
30OCT26 36.50 C 0.00 0.00 0.00 10.53 -2.49 63 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 10.04 -2.48 69 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 9.54 -2.35 65 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 9.05 -2.44 66 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 8.56 -2.35 66 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 8.07 -2.37 65 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 7.59 -2.42 65 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 7.12 -2.30 66 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 6.65 -2.27 66 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 6.19 -2.29 66 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 5.74 -2.22 66 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 5.30 -2.19 66 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 4.88 -2.14 66 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 4.47 -2.09 66 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 4.08 -2.03 66 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 3.70 -1.97 66 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 3.34 -1.90 66 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 2.95 -1.88 64 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 2.61 -1.82 63 0 45 0
30OCT26 46.00 C 0.00 0.00 0.00 2.32 -1.73 63 0 9 0
30OCT26 46.50 C 0.00 0.00 0.00 2.06 -1.62 64 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 1.81 -1.53 64 0 24 0
30OCT26 47.50 C 0.00 0.00 0.00 1.59 -1.36 65 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 1.38 -1.40 65 0 15 0
30OCT26 48.50 C 2.26 2.26 2.26 1.20 -1.29 65 15 15 +15
30OCT26 49.00 C 0.00 0.00 0.00 1.04 -1.17 65 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 0.89 -1.07 65 0 15 0
30OCT26 50.00 C 0.00 0.00 0.00 0.76 -0.97 65 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 0.54 -0.78 65 0 20 0
30OCT26 52.00 C 0.00 0.00 0.00 0.38 -0.61 65 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 0.26 -0.47 65 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 0.18 -0.35 66 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 0.13 -0.25 67 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 0.08 -0.18 66 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.06 -0.12 68 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.04 -0.08 69 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.02 -0.06 67 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30OCT26 67.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
30OCT26 68.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
30OCT26 69.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
27NOV26 36.00 C 0.00 0.00 0.00 11.31 -2.26 55 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.40 -2.22 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.23 -2.43 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.67 -2.11 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.85 -1.96 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.07 -1.91 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.33 -1.94 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.65 -1.78 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.00 -1.76 56 0 105 0
27NOV26 45.00 C 4.15 4.15 4.15 4.33 -1.66 54 15 30 +15
27NOV26 46.00 C 3.75 3.75 3.75 3.77 -1.55 54 15 47 +15
27NOV26 47.00 C 3.17 3.17 3.17 3.27 -1.46 54 15 66 +15
27NOV26 48.00 C 0.00 0.00 0.00 2.84 -1.20 54 0 120 0
27NOV26 49.00 C 0.00 0.00 0.00 2.45 -1.32 54 0 134 0
27NOV26 50.00 C 2.38 2.38 2.38 2.10 -1.19 54 10 117 +10
27NOV26 52.50 C 0.00 0.00 0.00 1.41 -0.87 55 0 129 0
27NOV26 55.00 C 1.13 1.13 1.13 0.91 -0.62 55 30 65 +30
27NOV26 57.50 C 0.00 0.00 0.00 0.58 -0.43 55 0 109 0
27NOV26 60.00 C 0.00 0.00 0.00 0.36 -0.27 55 0 144 0
27NOV26 62.50 C 0.00 0.00 0.00 0.23 -0.18 56 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.14 -0.11 56 0 122 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 -0.07 56 0 7 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.04 57 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.27 -2.71 35 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 11.70 -2.25 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.61 -2.42 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.83 -2.44 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.08 -2.07 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.35 -2.08 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.67 -2.10 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.24 -1.74 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.61 -1.68 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.01 -1.63 53 0 189 0
30DEC26 45.00 C 0.00 0.00 0.00 5.29 -1.53 51 0 45 0
30DEC26 46.00 C 4.76 4.78 4.76 4.79 -1.61 51 30 60 +30
30DEC26 47.00 C 4.76 4.78 4.76 4.33 -1.51 51 30 45 +30
30DEC26 48.00 C 4.86 4.86 4.29 3.90 -1.42 51 30 142 +30
30DEC26 49.00 C 4.40 4.40 4.40 3.50 -1.33 51 15 158 +15
30DEC26 50.00 C 0.00 0.00 0.00 3.14 -1.23 52 0 290 0
30DEC26 52.50 C 2.97 2.97 2.97 2.36 -0.96 52 15 148 0
30DEC26 55.00 C 2.29 2.29 1.64 1.75 -0.75 52 74 325 +59
30DEC26 57.50 C 1.35 1.35 1.35 1.29 -0.58 52 2 36 +2
30DEC26 60.00 C 0.00 0.00 0.00 0.93 -0.49 52 0 222 0
30DEC26 62.50 C 0.00 0.00 0.00 0.67 -0.39 52 0 686 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 -0.31 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.21 53 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.16 53 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.11 53 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.06 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 78 0
28JAN27 36.00 C 0.00 0.00 0.00 12.19 -2.07 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.13 -2.24 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 10.49 -2.06 49 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.73 -2.20 49 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 9.16 -1.90 51 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.39 -2.04 50 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.78 -1.97 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.20 -1.86 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.86 -1.53 53 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 6.33 -1.44 53 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 5.69 -1.56 51 0 0 0
28JAN27 47.00 C 5.61 5.61 5.61 5.22 -1.49 51 15 35 -10
28JAN27 48.00 C 5.22 5.24 5.22 4.79 -1.43 52 30 101 0
28JAN27 49.00 C 4.80 4.80 4.80 4.44 -1.30 52 15 197 0
28JAN27 50.00 C 0.00 0.00 0.00 4.08 -1.36 52 0 222 0
28JAN27 52.50 C 0.00 0.00 0.00 3.24 -1.09 52 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 2.53 -1.00 52 0 90 0
28JAN27 57.50 C 0.00 0.00 0.00 1.99 -0.87 52 0 96 0
28JAN27 60.00 C 0.00 0.00 0.00 1.55 -0.74 52 0 78 0
28JAN27 62.50 C 0.00 0.00 0.00 1.22 -0.59 53 0 93 0
28JAN27 65.00 C 0.00 0.00 0.00 0.96 -0.47 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.74 -0.38 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 0.58 -0.27 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.45 -0.23 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.34 -0.19 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.26 -0.15 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.53 -2.37 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.82 -2.29 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.13 -2.29 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.47 -2.12 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.83 -2.06 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.22 -2.04 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.63 -1.93 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.07 -1.85 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.55 -1.66 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.02 -1.74 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.54 -1.62 51 0 0 0
30MAR27 46.00 C 7.51 7.51 7.51 7.07 -1.47 51 6 6 +6
30MAR27 47.00 C 6.74 6.74 6.74 6.64 -1.40 51 7 7 +7
30MAR27 48.00 C 0.00 0.00 0.00 6.22 -1.71 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.83 -1.66 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.46 -1.50 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.62 -1.35 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 -1.25 52 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 3.27 -1.09 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 2.75 -0.94 52 0 750 0
30MAR27 62.50 C 0.00 0.00 0.00 2.30 -0.82 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 1.92 -0.71 52 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 -0.56 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.33 -0.45 52 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 -0.45 52 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 0.98 -0.33 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.82 -0.28 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.68 -0.24 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 0.56 -0.21 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.47 -0.17 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.39 -0.15 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 -0.13 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.10 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 -0.09 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 -0.08 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.15 -0.07 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 -0.05 53 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 -0.04 53 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 -0.03 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 15.20 -1.68 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.10 -2.18 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.48 -2.21 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.92 -2.06 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.39 -1.95 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.75 -1.92 50 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 11.20 -1.93 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.69 -1.85 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.19 -1.82 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.74 -1.77 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.26 -1.69 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.82 -1.70 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.40 -1.57 51 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.00 -1.61 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.62 -1.55 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.25 -1.43 51 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.41 -1.31 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 5.67 -0.99 52 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 5.03 -0.93 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 4.39 -0.99 52 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 3.96 -0.80 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.40 -0.87 52 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 3.00 -0.82 52 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 2.64 -0.75 52 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 2.35 -0.64 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.15 -0.49 53 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 1.88 -0.46 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 1.68 -0.38 53 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.48 -0.34 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.31 -0.30 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.15 -0.27 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.01 -0.25 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.90 -0.21 53 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 0.79 -0.20 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.70 -0.17 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.62 -0.15 53 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.55 -0.14 53 0 15 0
29JUN27 105.00 C 0.82 0.82 0.82 0.48 -0.13 53 15 15 +15
29JUN27 107.50 C 0.77 0.77 0.77 0.43 -0.11 53 15 30 +15
29JUN27 110.00 C 0.00 0.00 0.00 0.38 -0.10 53 0 30 0
29JUN27 112.50 C 0.00 0.00 0.00 0.34 -0.08 53 0 30 0
29SEP27 36.00 C 0.00 0.00 0.00 15.48 -1.88 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.44 -2.02 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.28 -1.88 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.76 -1.62 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.23 -1.58 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.32 -2.02 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.83 -1.83 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.37 -1.91 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.28 -1.39 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.57 -1.73 51 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 10.19 -1.71 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.76 -1.52 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.38 -1.68 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.00 -1.55 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.68 -1.58 52 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 7.87 -1.49 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.32 -1.21 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.45 -1.35 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.93 -1.17 53 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 5.34 -1.17 53 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 4.71 -1.20 52 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 4.23 -1.11 52 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 4.00 -0.88 53 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 3.65 -0.74 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 3.22 -0.78 53 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 2.97 -0.69 53 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 2.70 -0.62 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.46 -0.53 53 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 2.22 -0.53 53 0 245 0
TOTAL CALL 451 17,087 +261
23OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 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 96 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
23OCT26 43.50 P 0.00 0.00 0.00 0.02 +0.01 77 0 17 0
23OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 15 0
23OCT26 44.50 P 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.08 70 0 0 0
23OCT26 45.50 P 0.31 0.31 0.31 0.18 +0.14 70 8 7 -8
23OCT26 46.00 P 0.45 0.45 0.45 0.30 +0.23 70 15 15 +15
23OCT26 46.50 P 0.00 0.00 0.00 0.48 +0.38 71 0 45 0
23OCT26 47.00 P 0.96 0.96 0.96 0.70 +0.54 71 13 77 -13
23OCT26 47.50 P 0.00 0.00 0.00 1.00 +0.75 73 0 52 0
23OCT26 48.00 P 0.00 0.00 0.00 1.34 +0.98 74 0 9 0
23OCT26 48.50 P 0.00 0.00 0.00 1.69 +1.17 70 0 30 0
23OCT26 49.00 P 0.00 0.00 0.00 2.11 +1.40 70 0 60 0
23OCT26 49.50 P 1.86 1.86 1.86 2.56 +1.61 70 10 51 0
23OCT26 50.00 P 0.00 0.00 0.00 3.03 +1.80 69 0 30 0
23OCT26 51.00 P 0.00 0.00 0.00 4.01 +2.11 74 0 57 0
23OCT26 52.00 P 0.00 0.00 0.00 5.00 +2.21 0 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 6.00 +2.30 0 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 7.00 +2.34 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 8.00 +2.36 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 9.00 +2.36 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 10.10 +2.46 215 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 11.00 +2.36 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 12.00 +2.36 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 13.00 +2.36 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 14.24 +2.60 324 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 15.00 +2.36 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 16.00 +2.36 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 17.00 +2.36 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 18.00 +2.36 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 19.00 +2.36 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 20.00 +2.36 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 21.00 +2.36 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 22.00 +2.36 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 23.00 +2.36 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 24.19 +2.55 441 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 75 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 253 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 +0.04 59 0 64 0
29OCT26 42.00 P 0.00 0.00 0.00 0.13 +0.08 58 0 19 0
29OCT26 43.00 P 0.00 0.00 0.00 0.25 +0.16 58 0 47 0
29OCT26 44.00 P 0.00 0.00 0.00 0.42 +0.25 58 0 135 0
29OCT26 45.00 P 0.41 0.41 0.41 0.69 +0.41 58 20 330 -20
29OCT26 46.00 P 0.83 0.83 0.83 1.06 +0.61 59 10 166 -10
29OCT26 47.00 P 0.00 0.00 0.00 1.53 +0.83 59 0 103 0
29OCT26 48.00 P 1.24 1.24 1.18 2.12 +1.09 60 21 201 +6
29OCT26 49.00 P 0.00 0.00 0.00 2.72 +1.27 57 0 141 0
29OCT26 50.00 P 3.10 3.10 3.10 3.47 +1.51 57 2 315 0
29OCT26 52.50 P 0.00 0.00 0.00 5.63 +2.01 57 0 381 0
29OCT26 55.00 P 0.00 0.00 0.00 8.04 +2.20 62 0 173 0
29OCT26 57.50 P 0.00 0.00 0.00 10.61 +2.42 88 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 13.03 +2.37 86 0 337 0
29OCT26 62.50 P 0.00 0.00 0.00 15.77 +2.63 136 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 18.07 +2.43 120 0 0 -7
29OCT26 67.50 P 0.00 0.00 0.00 20.54 +2.40 123 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 23.12 +2.48 153 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.76 +2.59 186 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.25 +2.61 196 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.52 +2.37 153 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 33.11 +2.47 192 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 35.63 +2.43 205 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 38.18 +2.54 224 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 40.50 +2.36 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 43.03 +2.38 198 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 45.62 +2.48 236 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 48.07 +2.42 230 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 50.57 +2.43 237 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 53.11 +2.47 255 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 55.54 +2.37 237 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 58.18 +2.54 287 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 60.69 +2.55 296 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 63.19 +2.55 302 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 65.68 +2.54 306 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.07 +0.05 67 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.09 +0.06 66 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.13 +0.09 67 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.17 +0.11 67 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.22 +0.14 67 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.28 +0.18 67 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.36 +0.23 67 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.46 +0.29 67 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.56 +0.34 67 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.69 +0.41 67 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.84 +0.48 67 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 1.01 +0.56 68 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 1.20 +0.66 68 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 1.40 +0.75 68 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 1.64 +0.88 68 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 1.89 +0.97 68 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 2.17 +1.09 68 0 15 0
30OCT26 48.00 P 0.00 0.00 0.00 2.47 +1.20 69 0 15 0
30OCT26 48.50 P 0.00 0.00 0.00 2.75 +1.28 68 0 15 0
30OCT26 49.00 P 0.00 0.00 0.00 3.04 +1.34 66 0 1 0
30OCT26 49.50 P 0.00 0.00 0.00 3.39 +1.45 66 0 0 0
30OCT26 50.00 P 2.78 2.78 2.78 3.75 +1.54 66 15 45 +15
30OCT26 51.00 P 0.00 0.00 0.00 4.53 +1.73 66 0 45 0
30OCT26 52.00 P 0.00 0.00 0.00 5.36 +1.90 66 0 59 0
30OCT26 53.00 P 0.00 0.00 0.00 6.24 +1.92 66 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 7.15 +2.03 66 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 8.09 +2.12 66 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 9.05 +2.19 66 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 10.10 +2.32 78 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 11.01 +2.28 65 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 12.00 +2.31 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 13.03 +2.36 81 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 14.24 +2.59 116 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 15.00 +2.36 0 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 16.00 +2.36 0 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 17.00 +2.36 0 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 18.07 +2.43 113 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
30OCT26 67.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
30OCT26 68.00 P 0.00 0.00 0.00 21.00 - 0 0 0 -
30OCT26 69.00 P 0.00 0.00 0.00 22.00 - 0 0 0 -
27NOV26 36.00 P 0.00 0.00 0.00 0.20 +0.10 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.29 +0.14 56 0 20 0
27NOV26 38.00 P 0.00 0.00 0.00 0.40 +0.19 56 0 0 0
27NOV26 39.00 P 0.74 0.76 0.74 0.56 +0.26 56 196 196 +186
27NOV26 40.00 P 0.94 0.95 0.94 0.75 +0.34 56 196 196 +196
27NOV26 41.00 P 1.18 1.18 1.18 0.97 +0.41 56 216 285 +180
27NOV26 42.00 P 1.45 1.45 1.45 1.24 +0.49 56 45 125 +35
27NOV26 43.00 P 1.30 1.30 1.30 1.56 +0.60 56 10 10 +10
27NOV26 44.00 P 0.00 0.00 0.00 1.92 +0.70 57 0 100 0
27NOV26 45.00 P 2.04 2.04 2.04 2.34 +0.84 57 10 90 -10
27NOV26 46.00 P 0.00 0.00 0.00 2.82 +1.03 57 0 79 0
27NOV26 47.00 P 3.42 3.42 3.42 3.32 +1.16 57 2 185 +2
27NOV26 48.00 P 0.00 0.00 0.00 3.91 +1.33 58 0 123 0
27NOV26 49.00 P 3.52 3.52 3.52 4.46 +1.40 57 15 182 +15
27NOV26 50.00 P 4.51 4.51 4.51 5.18 +1.59 58 2 512 +2
27NOV26 52.50 P 0.00 0.00 0.00 6.74 +1.68 54 0 152 0
27NOV26 55.00 P 0.00 0.00 0.00 9.07 +2.20 62 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 10.97 +1.86 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 13.24 +2.10 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 15.77 +2.23 64 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 18.07 +2.15 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 20.88 +2.66 81 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 23.12 +2.37 73 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 25.76 +2.59 87 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.31 +2.67 95 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 30.52 +2.37 77 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 33.11 +2.47 92 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 35.63 +2.43 98 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 38.18 +2.54 106 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 40.84 +2.70 119 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 +0.17 53 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.57 +0.21 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 +0.26 53 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.93 +0.32 53 0 0 0
30DEC26 39.00 P 1.08 1.08 1.08 1.15 +0.38 53 15 10 -1
30DEC26 40.00 P 0.00 0.00 0.00 1.42 +0.45 53 0 283 0
30DEC26 41.00 P 0.00 0.00 0.00 1.71 +0.53 54 0 735 0
30DEC26 42.00 P 2.20 2.20 2.20 2.06 +0.68 54 45 397 0
30DEC26 43.00 P 1.91 2.56 1.91 2.42 +0.74 54 334 297 +141
30DEC26 44.00 P 2.24 2.24 2.24 2.85 +0.87 54 15 66 0
30DEC26 45.00 P 2.62 2.62 2.62 3.29 +0.96 54 15 345 0
30DEC26 46.00 P 3.04 3.83 3.04 3.80 +1.08 54 23 14 -7
30DEC26 47.00 P 3.50 3.50 3.50 4.31 +1.16 54 15 60 0
30DEC26 48.00 P 4.45 4.45 4.45 4.90 +1.28 54 15 141 -15
30DEC26 49.00 P 5.02 5.02 4.96 5.34 +1.23 53 30 97 -26
30DEC26 50.00 P 0.00 0.00 0.00 6.03 +1.35 53 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 7.67 +1.43 53 0 225 0
30DEC26 55.00 P 0.00 0.00 0.00 9.74 +1.83 56 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 11.79 +1.94 57 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 14.09 +2.23 60 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 16.35 +2.25 61 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 18.59 +2.25 61 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 21.03 +2.33 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.47 +2.55 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.76 +2.53 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.32 +2.59 72 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.73 +2.50 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.17 +2.53 73 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.73 +2.53 79 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.21 +2.57 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.84 +2.68 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.03 +2.38 76 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.74 +2.60 92 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.29 +2.64 97 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.75 +2.61 98 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.32 +2.68 104 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.79 +2.62 105 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.18 +2.48 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.69 +2.55 106 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.19 +2.55 108 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 65.82 +2.68 116 0 0 0
28JAN27 36.00 P 1.09 1.09 1.09 0.98 +0.27 53 30 30 +30
28JAN27 37.00 P 1.15 1.30 1.15 1.20 +0.35 54 30 30 +30
28JAN27 38.00 P 1.54 1.54 1.54 1.44 +0.40 54 15 15 +15
28JAN27 39.00 P 1.62 1.62 1.62 1.73 +0.44 54 15 30 +15
28JAN27 40.00 P 1.90 1.90 1.90 2.03 +0.49 54 15 73 +15
28JAN27 41.00 P 2.37 2.37 2.37 2.38 +0.56 54 15 30 +15
28JAN27 42.00 P 2.56 2.73 2.56 2.74 +0.63 54 30 30 +30
28JAN27 43.00 P 0.00 0.00 0.00 3.17 +0.84 54 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 3.60 +0.90 54 0 17 0
28JAN27 45.00 P 0.00 0.00 0.00 4.08 +1.00 54 0 26 0
28JAN27 46.00 P 4.64 4.64 4.64 4.60 +1.08 54 15 42 +15
28JAN27 47.00 P 0.00 0.00 0.00 5.12 +1.15 54 0 208 0
28JAN27 48.00 P 5.74 5.74 5.74 5.71 +1.31 55 15 77 0
28JAN27 49.00 P 5.52 5.52 5.52 6.27 +1.36 54 15 102 +15
28JAN27 50.00 P 6.10 6.10 6.10 6.94 +1.45 55 15 161 +15
28JAN27 52.50 P 0.00 0.00 0.00 8.62 +1.74 55 0 45 0
28JAN27 55.00 P 0.00 0.00 0.00 10.41 +1.65 55 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 12.35 +1.71 55 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.52 +1.96 57 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 16.72 +2.10 58 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.10 +2.36 61 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 21.36 +2.38 62 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 23.66 +2.45 63 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 26.07 +2.52 64 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 28.43 +2.38 65 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 30.82 +2.43 65 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.52 +0.36 53 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 +0.39 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 2.07 +0.50 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 +0.55 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.73 +0.55 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 +0.62 54 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 3.47 +0.64 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.92 +0.76 54 0 65 0
30MAR27 43.00 P 0.00 0.00 0.00 4.36 +0.84 54 0 15 0
30MAR27 44.00 P 4.83 4.83 4.83 4.83 +0.87 54 15 167 +15
30MAR27 45.00 P 5.29 5.29 5.29 5.35 +0.95 54 15 63 0
30MAR27 46.00 P 0.00 0.00 0.00 5.88 +1.07 54 0 90 0
30MAR27 47.00 P 6.36 6.36 6.36 6.41 +1.12 54 5 75 0
30MAR27 48.00 P 0.00 0.00 0.00 7.02 +1.25 54 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 7.57 +1.37 54 0 37 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 +1.48 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 9.84 +1.49 54 0 58 0
30MAR27 55.00 P 0.00 0.00 0.00 11.61 +1.47 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 13.42 +1.53 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +1.65 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 17.68 +1.99 57 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 19.65 +1.93 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 22.06 +2.05 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.20 +2.25 58 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 26.54 +2.35 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.75 +2.12 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.04 +2.25 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.28 +2.02 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.88 +2.50 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.39 +2.34 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 40.84 +2.56 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 43.26 +2.60 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.78 +2.62 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.29 +2.64 70 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.75 +2.60 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.32 +2.68 74 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 55.79 +2.62 76 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 58.18 +2.48 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 60.73 +2.59 78 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 63.19 +2.55 78 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 65.82 +2.68 84 0 0 0
29JUN27 35.00 P 2.60 2.60 2.60 2.54 +0.48 54 6 262 +6
29JUN27 36.00 P 0.00 0.00 0.00 2.84 +0.48 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 3.22 +0.56 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.60 +0.63 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.98 +0.63 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 4.41 +0.69 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.86 +0.76 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.32 +0.80 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.78 +0.83 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.32 +0.96 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.86 +0.96 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.40 +1.03 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.95 +1.06 55 0 132 0
29JUN27 48.00 P 0.00 0.00 0.00 8.57 +1.14 55 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 9.18 +1.16 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.52 +0.99 53 0 38 0
29JUN27 52.50 P 0.00 0.00 0.00 11.44 +1.30 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 13.07 +1.25 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 15.06 +1.60 56 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 16.90 +1.61 56 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 18.99 +1.81 57 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 21.02 +1.87 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.15 +1.96 58 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 25.28 +2.02 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 27.34 +1.96 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 29.63 +2.09 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.94 +2.19 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.28 +2.36 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 36.58 +2.41 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.89 +2.14 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.29 +2.51 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.67 +2.49 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.93 +2.17 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.48 +2.48 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 50.86 +2.61 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 53.32 +2.58 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 55.79 +2.62 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 58.37 +2.67 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 60.73 +2.59 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 63.30 +2.66 69 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 65.82 +2.68 71 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.85 +0.53 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.23 +0.56 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.62 +0.51 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.09 +0.60 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.55 +0.67 54 0 588 0
29SEP27 41.00 P 0.00 0.00 0.00 5.99 +0.63 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.37 +0.62 53 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.97 +0.84 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.48 +0.88 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.03 +0.96 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.60 +0.99 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.17 +1.03 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.75 +1.02 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.41 +1.15 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.03 +1.20 54 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.44 +1.02 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.48 +1.43 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.26 +1.52 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.94 +1.45 55 0 61 0
29SEP27 62.50 P 0.00 0.00 0.00 19.93 +1.42 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.50 +1.02 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.16 +1.82 57 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 25.57 +1.07 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.70 +1.18 53 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 29.86 +1.21 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 32.74 +1.91 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 34.28 +1.29 53 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 37.28 +2.05 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 38.89 +1.54 53 0 0 0
TOTAL PUT 1,564 17,159 +902
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$ 93.600
29OCT26 60.00 C 0.00 0.00 0.00 33.64 +0.37 103 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.14 +0.38 88 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.64 +0.37 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.14 +0.42 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.64 +0.40 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.15 +0.31 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.72 +0.43 79 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.15 +0.49 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.65 +0.49 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.15 +0.49 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.65 +0.49 0 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.18 +0.49 24 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 3.82 +0.46 23 0 244 0
29OCT26 92.50 C 1.22 1.51 1.06 1.89 +0.36 23 108 397 +63
29OCT26 95.00 C 0.29 0.57 0.29 0.66 +0.19 23 30 571 -15
29OCT26 97.50 C 0.15 0.15 0.13 0.17 +0.06 23 70 229 -22
29OCT26 100.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 283 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.19 +0.41 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.69 +0.31 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.19 +0.30 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.72 +0.42 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.20 +0.49 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.71 +0.48 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.24 +0.46 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 8.86 +0.43 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 6.65 +0.36 23 0 122 0
27NOV26 90.00 C 0.00 0.00 0.00 4.74 +0.29 23 0 180 0
27NOV26 92.50 C 2.60 2.60 2.60 3.10 +0.10 22 2 59 +2
27NOV26 95.00 C 1.60 2.02 1.60 1.97 +0.13 23 9 216 +6
27NOV26 97.50 C 1.12 1.21 1.12 1.21 +0.12 23 25 246 +25
27NOV26 100.00 C 0.57 0.57 0.57 0.65 +0.04 23 1 239 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 163 0
27NOV26 105.00 C 0.20 0.20 0.20 0.18 +0.01 23 20 162 +20
27NOV26 107.50 C 0.00 0.00 0.00 0.08 0.00 23 0 66 0
27NOV26 110.00 C 0.03 0.03 0.03 0.04 0.00 24 2 35 -2
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 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.67 +0.35 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.17 +0.35 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.68 +0.34 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.18 +0.34 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.68 +0.37 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.19 +0.33 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.69 +0.31 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.19 +0.30 0 0 0 0
30DEC26 75.00 C 18.00 18.00 18.00 18.72 +0.37 26 22 12 -11
30DEC26 77.50 C 0.00 0.00 0.00 16.23 +0.49 23 0 0 0
30DEC26 80.00 C 13.20 13.20 13.20 13.82 +0.48 23 10 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.53 +0.47 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.41 +0.45 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.48 +0.41 23 0 33 0
30DEC26 90.00 C 0.00 0.00 0.00 5.80 +0.25 23 0 390 0
30DEC26 92.50 C 3.78 3.81 3.71 4.37 +0.35 23 60 56 +28
30DEC26 95.00 C 2.96 2.96 2.96 3.08 +0.11 23 40 121 +40
30DEC26 97.50 C 2.34 2.34 2.34 2.19 +0.12 23 3 111 0
30DEC26 100.00 C 1.60 1.60 1.60 1.51 +0.12 23 4 232 0
30DEC26 102.50 C 0.00 0.00 0.00 1.01 +0.10 23 0 173 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 +0.07 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 +0.07 23 0 69 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 26.19 +0.28 25 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 23.70 +0.24 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.19 +0.14 0 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 18.76 +0.10 21 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.52 +0.54 24 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.23 +0.51 24 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.10 +0.50 24 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.12 +0.49 24 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.32 +0.48 24 0 15 0
28JAN27 90.00 C 6.97 6.97 6.97 6.51 +0.15 23 15 30 0
28JAN27 92.50 C 0.00 0.00 0.00 5.31 +0.35 24 0 17 0
28JAN27 95.00 C 0.00 0.00 0.00 4.00 +0.20 23 0 136 0
28JAN27 97.50 C 0.00 0.00 0.00 3.04 +0.18 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.28 +0.17 23 0 27 0
28JAN27 102.50 C 0.00 0.00 0.00 1.67 +0.14 23 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 1.20 +0.12 23 0 25 0
28JAN27 107.50 C 0.00 0.00 0.00 0.87 +0.12 24 0 18 0
28JAN27 110.00 C 0.00 0.00 0.00 0.63 +0.12 24 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.42 +0.10 24 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.29 +0.08 24 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.82 +0.26 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.17 +0.04 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.71 +0.03 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.28 +0.01 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.86 +0.03 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.45 +0.04 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.07 0.00 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.73 +0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.45 +0.03 23 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.24 +0.37 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.24 +0.46 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.27 +0.44 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.43 +0.42 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.74 +0.39 24 0 5 0
30MAR27 90.00 C 8.50 8.50 8.50 8.07 +0.11 23 1 38 +1
30MAR27 92.50 C 0.00 0.00 0.00 6.71 +0.08 23 0 760 0
30MAR27 95.00 C 5.25 5.25 5.25 5.53 +0.06 23 1 1,646 +1
30MAR27 97.50 C 0.00 0.00 0.00 4.59 +0.12 24 0 47 0
30MAR27 100.00 C 0.00 0.00 0.00 3.68 +0.05 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 2.97 +0.09 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.35 +0.09 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.91 +0.13 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.51 +0.13 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.16 +0.11 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.87 +0.09 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.66 +0.07 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.84 +0.22 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.43 +0.20 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.04 +0.24 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.66 +0.25 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.31 +0.29 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.00 +0.21 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.74 +0.22 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.44 +0.13 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.52 -0.07 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.72 -0.03 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.48 +0.47 27 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 13.81 +0.46 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 12.31 +0.46 27 0 21 0
29JUN27 90.00 C 9.27 9.27 9.27 10.57 +0.10 26 15 61 0
29JUN27 92.50 C 8.01 8.51 8.01 9.30 +0.14 26 30 215 +15
29JUN27 95.00 C 6.92 7.23 6.92 8.18 +0.14 26 30 232 0
29JUN27 97.50 C 6.22 6.22 6.22 7.12 +0.34 26 15 78 +15
29JUN27 100.00 C 0.00 0.00 0.00 6.23 +0.35 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.38 +0.30 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.66 +0.30 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 4.00 +0.26 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.44 +0.26 26 0 114 0
29JUN27 112.50 C 0.00 0.00 0.00 3.02 +0.22 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.58 +0.22 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.18 +0.17 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.86 +0.18 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.56 +0.14 27 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.33 +0.14 27 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.49 +0.30 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.43 +0.51 19 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.43 +0.57 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.52 +0.58 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.71 +0.59 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.95 +0.06 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 16.84 +0.62 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.79 +0.59 25 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.35 +0.60 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.03 +0.59 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.77 +0.60 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.66 +0.57 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.59 +0.56 25 0 1 0
29SEP27 100.00 C 6.15 6.18 6.15 7.90 +0.77 26 2 7 +2
29SEP27 102.50 C 0.00 0.00 0.00 6.78 +0.53 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.02 +0.49 26 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.30 +0.49 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.67 +0.43 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.11 +0.32 26 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 3.69 +0.37 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.26 +0.39 26 0 0 0
29SEP27 120.00 C 1.98 1.98 1.98 2.82 +0.33 26 1 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.48 +0.32 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.15 +0.31 26 0 6 0
TOTAL CALL 516 12,360 +169
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 221 0
29OCT26 87.50 P 0.11 0.12 0.06 0.03 0.00 25 71 242 -65
29OCT26 90.00 P 0.25 0.27 0.20 0.17 -0.04 23 41 616 +9
29OCT26 92.50 P 1.01 1.01 0.64 0.76 -0.11 24 554 538 -74
29OCT26 95.00 P 0.00 0.00 0.00 2.03 -0.26 23 0 234 0
29OCT26 97.50 P 0.00 0.00 0.00 4.03 -0.43 23 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.40 -0.50 0 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 8.90 -0.50 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.40 -0.50 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.90 -0.50 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 16.53 -0.37 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.90 -0.50 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.40 -0.50 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.90 -0.50 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.40 -0.50 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 28.90 -0.50 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.63 -0.27 118 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 157 0
27NOV26 82.50 P 0.00 0.00 0.00 0.13 -0.05 23 0 140 0
27NOV26 85.00 P 0.60 0.60 0.60 0.33 -0.09 23 10 158 -10
27NOV26 87.50 P 0.00 0.00 0.00 0.73 -0.15 23 0 169 0
27NOV26 90.00 P 1.61 1.61 1.61 1.41 -0.21 23 6 337 +6
27NOV26 92.50 P 0.00 0.00 0.00 2.44 -0.18 24 0 163 0
27NOV26 95.00 P 0.00 0.00 0.00 3.84 -0.17 24 0 206 0
27NOV26 97.50 P 0.00 0.00 0.00 5.42 -0.46 23 0 218 0
27NOV26 100.00 P 0.00 0.00 0.00 7.41 -0.45 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.61 -0.48 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.96 -0.48 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.38 -0.49 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.85 -0.49 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.39 -0.26 30 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.12 -0.01 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.15 -0.48 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.01 -0.21 46 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.13 -0.48 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.63 -0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 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 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 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 0.25 -0.01 23 0 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 -0.03 23 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 0.89 -0.05 23 0 189 0
30DEC26 87.50 P 0.00 0.00 0.00 1.48 -0.08 24 0 184 0
30DEC26 90.00 P 0.00 0.00 0.00 2.32 -0.07 24 0 83 0
30DEC26 92.50 P 3.66 3.66 3.20 3.42 -0.05 24 31 355 +15
30DEC26 95.00 P 0.00 0.00 0.00 4.64 -0.19 23 0 232 0
30DEC26 97.50 P 0.00 0.00 0.00 6.41 -0.05 24 0 237 0
30DEC26 100.00 P 0.00 0.00 0.00 8.06 -0.31 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.07 -0.37 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.24 -0.42 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.54 -0.45 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 17.37 -0.03 31 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.80 +0.05 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.28 +0.07 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.75 +0.06 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.02 -0.20 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.41 -0.26 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.04 -0.11 41 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.42 0.00 24 0 25 0
28JAN27 87.50 P 0.00 0.00 0.00 2.13 +0.03 24 0 2 0
28JAN27 90.00 P 3.06 3.06 2.96 2.99 +0.02 24 4 140 -2
28JAN27 92.50 P 4.39 4.39 3.86 4.10 +0.02 24 45 60 +27
28JAN27 95.00 P 5.70 5.70 5.45 5.41 -0.01 24 30 120 +15
28JAN27 97.50 P 7.37 7.37 7.02 6.97 -0.03 24 45 43 +41
28JAN27 100.00 P 0.00 0.00 0.00 8.62 -0.23 24 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.53 -0.29 24 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.60 -0.33 24 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.79 -0.38 24 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.43 -0.07 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.81 0.00 29 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 22.28 +0.06 31 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.75 +0.06 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 0.00 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 0.00 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 40 0
30MAR27 75.00 P 0.68 0.68 0.68 0.47 -0.01 24 40 1,279 -40
30MAR27 77.50 P 0.00 0.00 0.00 0.76 -0.03 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.15 -0.03 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.66 -0.04 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.32 +0.03 24 0 27 0
30MAR27 87.50 P 0.00 0.00 0.00 3.10 +0.02 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.06 +0.01 24 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.20 0.00 24 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.61 +0.07 24 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 8.03 -0.03 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.58 -0.26 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.35 -0.31 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.29 -0.32 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.34 -0.36 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.84 -0.03 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.02 -0.13 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.45 +0.03 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.83 +0.02 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.26 +0.02 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.72 +0.03 31 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.18 -0.03 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.21 0.00 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 6 0
29JUN27 67.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.47 0.00 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.96 0.00 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.58 -0.01 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.31 -0.02 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.13 -0.04 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.12 -0.04 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.22 -0.07 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.43 -0.08 28 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.81 +0.15 28 0 205 0
29JUN27 97.50 P 11.65 11.65 11.65 10.26 +0.15 28 15 17 +15
29JUN27 100.00 P 0.00 0.00 0.00 11.53 -0.16 27 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 13.58 +0.20 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.41 +0.25 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.32 -0.26 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.34 -0.27 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.44 -0.32 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.63 -0.33 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.88 -0.38 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.21 -0.39 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.58 -0.43 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.01 -0.45 34 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.81 +0.06 26 0 24 0
29SEP27 70.00 P 0.00 0.00 0.00 1.12 +0.08 26 0 11 0
29SEP27 72.50 P 0.00 0.00 0.00 1.55 +0.11 26 0 19 0
29SEP27 75.00 P 0.00 0.00 0.00 2.02 +0.10 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.61 +0.12 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.27 +0.12 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.07 +0.13 27 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 4.97 +0.13 27 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 5.97 +0.13 27 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 7.10 +0.11 27 0 18 0
29SEP27 92.50 P 0.00 0.00 0.00 8.32 +0.11 27 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.69 +0.36 27 0 30 0
29SEP27 97.50 P 0.00 0.00 0.00 11.12 +0.38 27 0 15 0
29SEP27 100.00 P 0.00 0.00 0.00 12.71 +0.40 27 0 20 0
29SEP27 102.50 P 0.00 0.00 0.00 14.36 +0.01 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.15 -0.03 28 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.99 -0.06 28 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.95 -0.11 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.98 -0.13 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.08 -0.20 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.28 -0.22 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.51 -0.29 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.84 -0.32 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.21 -0.35 31 0 0 0
TOTAL PUT 892 11,470 -63
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$ 18.120
29OCT26 11.50 C 0.00 0.00 0.00 6.68 -0.33 183 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.13 -0.38 111 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.68 -0.33 153 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.18 -0.32 139 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.67 -0.34 121 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.17 -0.34 108 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.67 -0.35 95 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.18 -0.33 87 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.67 -0.34 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.19 -0.32 65 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.63 -0.38 0 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.15 -0.37 30 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.71 -0.33 29 0 214 0
29OCT26 18.00 C 0.42 0.42 0.30 0.36 -0.26 29 106 431 +32
29OCT26 18.50 C 0.12 0.16 0.12 0.15 -0.16 29 30 155 +30
29OCT26 19.00 C 0.04 0.04 0.04 0.04 -0.08 28 2 502 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 447 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 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 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.70 -0.32 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.20 -0.32 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.71 -0.31 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.21 -0.32 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.72 -0.31 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.23 -0.31 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.69 -0.37 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.23 -0.35 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.79 -0.33 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.39 -0.30 29 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.05 -0.26 29 0 91 0
27NOV26 18.00 C 0.81 0.81 0.69 0.73 -0.26 28 21 172 -21
27NOV26 18.50 C 0.45 0.54 0.45 0.50 -0.20 28 50 129 +38
27NOV26 19.00 C 0.29 0.33 0.29 0.33 -0.13 28 16 172 +3
27NOV26 19.50 C 0.25 0.25 0.20 0.21 -0.09 28 31 127 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 118 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 86 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.51 -0.26 83 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.26 -0.28 79 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.76 -0.28 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.26 -0.29 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.77 -0.28 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.27 -0.27 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.78 -0.29 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.28 -0.30 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.80 -0.30 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.32 -0.30 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.74 -0.39 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.39 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.89 -0.27 34 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 -0.24 29 0 336 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.30 29 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.27 29 0 1,013 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 -0.27 28 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.24 28 0 147 0
30DEC26 18.50 C 0.83 0.83 0.83 0.77 -0.21 28 5 90 -5
30DEC26 19.00 C 0.60 0.60 0.60 0.58 -0.17 28 25 316 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.12 28 0 75 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.09 28 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.78 -0.36 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.30 -0.35 40 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.82 -0.34 38 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.37 -0.31 38 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.90 -0.29 35 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.36 -0.32 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.92 -0.34 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.52 -0.31 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.14 -0.29 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.79 -0.27 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.51 -0.27 29 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.23 -0.22 29 0 13 0
28JAN27 18.50 C 0.00 0.00 0.00 0.96 -0.21 28 0 20 0
28JAN27 19.00 C 0.00 0.00 0.00 0.77 -0.18 28 0 15 0
28JAN27 19.50 C 0.00 0.00 0.00 0.60 -0.15 28 0 35 0
28JAN27 20.00 C 0.50 0.50 0.50 0.47 -0.12 28 2 7 -2
28JAN27 21.00 C 0.00 0.00 0.00 0.28 -0.08 28 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 25 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.82 -0.34 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.33 -0.34 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.85 -0.33 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.36 -0.34 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.89 -0.33 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.37 -0.38 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.95 -0.35 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.50 -0.33 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.02 -0.37 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.61 -0.33 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.20 -0.33 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 -0.27 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 -0.25 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.17 -0.23 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 -0.20 30 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.62 -0.18 30 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.39 -0.16 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 -0.14 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 -0.15 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.08 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 -0.07 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 49 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.41 -0.39 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.98 -0.34 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.47 -0.38 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.01 -0.38 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.56 -0.37 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.13 -0.38 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.70 -0.37 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.29 -0.32 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.89 -0.35 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.51 -0.31 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.06 -0.31 30 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.73 -0.30 30 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.43 -0.27 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.14 -0.27 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.89 -0.25 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.66 -0.23 29 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 -0.21 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.30 -0.16 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.09 -0.19 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.84 -0.12 30 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 -0.12 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 -0.10 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 -0.07 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.10 -0.33 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.63 -0.37 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.21 -0.33 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.80 -0.33 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.42 -0.34 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.05 -0.29 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.70 -0.29 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.37 -0.29 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.99 -0.27 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.71 -0.25 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.45 -0.24 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.21 -0.22 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.05 -0.21 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.85 -0.19 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 -0.18 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.49 -0.16 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.19 -0.14 32 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 0.95 -0.12 32 0 9 0
29SEP27 23.00 C 0.00 0.00 0.00 0.76 -0.09 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.60 -0.08 32 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 0.47 -0.07 32 0 12 0
29SEP27 26.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 4 0
29SEP27 27.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 2 0
TOTAL CALL 288 8,724 +76
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 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 75 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 189 0
29OCT26 17.50 P 0.08 0.10 0.07 0.08 +0.05 29 23 230 -2
29OCT26 18.00 P 0.24 0.26 0.24 0.24 +0.12 30 32 153 -32
29OCT26 18.50 P 0.45 0.59 0.45 0.52 +0.22 29 3 82 -1
29OCT26 19.00 P 0.00 0.00 0.00 0.92 +0.31 29 0 71 0
29OCT26 19.50 P 0.00 0.00 0.00 1.39 +0.36 31 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.88 +0.38 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.88 +0.38 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.88 +0.34 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.88 +0.34 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 +0.37 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.88 +0.34 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.88 +0.34 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.88 +0.34 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 36 0
27NOV26 16.00 P 0.09 0.09 0.09 0.06 +0.02 29 15 25 +11
27NOV26 16.50 P 0.16 0.16 0.16 0.12 +0.04 29 15 52 0
27NOV26 17.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 153 0
27NOV26 17.50 P 0.34 0.39 0.34 0.38 +0.13 29 21 131 0
27NOV26 18.00 P 0.00 0.00 0.00 0.59 +0.16 29 0 97 0
27NOV26 18.50 P 0.00 0.00 0.00 0.86 +0.23 29 0 64 0
27NOV26 19.00 P 0.00 0.00 0.00 1.17 +0.27 28 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 1.55 +0.29 29 0 24 0
27NOV26 20.00 P 0.00 0.00 0.00 1.97 +0.32 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.89 +0.36 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.88 +0.34 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.88 +0.34 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.88 +0.35 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.88 +0.34 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.88 +0.34 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.88 +0.34 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
30DEC26 13.50 P 0.05 0.05 0.05 0.01 0.00 31 10 53 -10
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.04 29 0 116 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 +0.08 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 +0.10 29 0 1,053 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.14 29 0 459 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 +0.19 29 0 258 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 +0.24 29 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 +0.27 29 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 1.73 +0.27 29 0 62 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 +0.30 29 0 24 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 +0.34 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.91 +0.37 30 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.88 +0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 +0.35 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.88 +0.34 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.88 +0.34 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.88 +0.34 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.27 +0.07 29 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.39 +0.09 29 0 0 0
28JAN27 17.00 P 0.47 0.47 0.47 0.55 +0.12 29 10 10 +10
28JAN27 17.50 P 0.00 0.00 0.00 0.74 +0.15 29 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.96 +0.18 29 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.21 +0.20 28 0 0 0
28JAN27 19.00 P 1.53 1.53 1.53 1.56 +0.27 29 15 19 +15
28JAN27 19.50 P 0.00 0.00 0.00 1.85 +0.25 28 0 10 0
28JAN27 20.00 P 0.00 0.00 0.00 2.22 +0.28 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.03 +0.32 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.96 +0.36 30 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.95 +0.41 35 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.88 +0.35 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.88 +0.34 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.94 +0.40 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 +0.06 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.09 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.11 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.14 30 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.14 30 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 +0.16 30 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 +0.16 30 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 +0.20 30 0 115 0
30MAR27 19.00 P 0.00 0.00 0.00 1.83 +0.25 30 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.27 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.49 +0.29 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.27 +0.34 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.10 +0.30 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 +0.35 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 +0.39 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 +0.31 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.88 +0.32 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.94 +0.40 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.88 +0.34 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 +0.04 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.46 +0.06 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.59 +0.06 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 +0.08 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.91 +0.08 30 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 +0.08 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 +0.15 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 +0.13 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 +0.16 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.13 +0.18 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.44 +0.19 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.77 +0.21 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.12 +0.25 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.86 +0.28 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.65 +0.30 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.48 +0.30 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 +0.32 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.23 +0.33 28 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.14 +0.34 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.07 +0.34 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.01 +0.36 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.05 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.47 +0.06 32 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.59 +0.08 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.73 +0.08 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.86 +0.09 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.02 +0.10 31 0 1 0
29SEP27 16.00 P 0.00 0.00 0.00 1.20 +0.11 31 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.41 +0.13 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.64 +0.15 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.88 +0.16 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.15 +0.18 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.42 +0.18 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.73 +0.21 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.05 +0.23 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.38 +0.25 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.11 +0.26 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.87 +0.26 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.68 +0.29 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.52 +0.31 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.38 +0.31 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.27 +0.31 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.17 +0.35 28 0 0 0
TOTAL PUT 144 6,321 -9
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$ 71.300
23OCT26 51.00 C 0.00 0.00 0.00 20.41 -3.39 331 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 19.39 -3.40 303 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 18.43 -3.28 307 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 17.41 -3.38 281 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 16.41 -3.57 265 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 15.41 -3.39 250 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 14.41 -3.39 234 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 13.37 -3.43 201 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 12.46 -3.34 219 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 11.43 -3.29 195 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 10.30 -3.48 0 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 9.37 -3.43 144 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 8.40 -3.39 140 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 7.42 -3.40 131 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 6.42 -3.38 115 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 5.42 -3.38 100 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 4.44 -3.37 88 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 3.44 -3.37 72 0 0 0
23OCT26 69.00 C 2.86 2.86 2.86 2.49 -3.28 61 1 1 +1
23OCT26 70.00 C 1.65 1.65 1.65 1.61 -3.27 53 1 21 +1
23OCT26 71.00 C 2.07 2.07 0.90 0.95 -2.78 53 65 32 +16
23OCT26 72.00 C 0.91 0.91 0.48 0.48 -2.50 52 143 146 +129
23OCT26 73.00 C 1.06 1.06 0.20 0.21 -1.94 51 194 137 +86
23OCT26 74.00 C 0.64 0.74 0.11 0.09 -1.36 53 319 202 +90
23OCT26 75.00 C 0.48 0.48 0.05 0.03 -0.88 53 176 1,122 +82
23OCT26 76.00 C 0.13 0.13 0.04 0.01 -0.49 55 27 1,218 -13
23OCT26 77.00 C 0.11 0.11 0.01 0.01 -0.27 64 60 270 -32
23OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.13 73 0 246 0
23OCT26 79.00 C 0.03 0.03 0.03 0.01 -0.05 82 2 138 0
23OCT26 80.00 C 0.01 0.01 0.01 0.01 -0.02 91 5 1,427 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 100 0 106 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 108 0 191 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 116 0 374 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 124 0 9 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 132 0 84 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 140 0 54 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 162 0 16 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.45 -3.32 324 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.45 -3.32 312 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.45 -3.32 301 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.45 -3.32 290 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.45 -3.27 280 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.45 -3.30 270 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.45 -3.27 260 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.45 -3.27 251 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.45 -3.28 242 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.45 -3.28 233 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.45 -3.28 224 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.45 -3.28 215 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.46 -3.32 210 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.46 -3.27 202 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.46 -3.32 194 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.46 -3.32 186 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.46 -3.32 178 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.46 -3.30 171 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.46 -3.30 164 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.46 -3.27 156 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.46 -3.27 149 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.46 -3.27 142 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.47 -3.27 137 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.97 -3.32 121 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.41 -3.57 95 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 13.84 -3.44 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.43 -3.37 69 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 8.86 -3.39 43 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 6.45 -3.35 43 0 87 0
29OCT26 67.50 C 0.00 0.00 0.00 4.37 -2.95 48 0 751 0
29OCT26 70.00 C 2.98 2.98 2.40 2.44 -2.66 43 345 2,788 -117
29OCT26 72.50 C 2.28 2.28 1.10 1.25 -1.91 44 474 5,442 -278
29OCT26 75.00 C 1.00 1.00 0.46 0.49 -1.12 43 830 6,395 +408
29OCT26 77.50 C 0.48 0.48 0.17 0.17 -0.57 43 545 5,443 +85
29OCT26 80.00 C 0.20 0.20 0.07 0.06 -0.22 44 672 5,184 -163
29OCT26 82.50 C 0.10 0.10 0.03 0.02 -0.07 46 176 2,626 -25
29OCT26 85.00 C 0.04 0.04 0.02 0.01 -0.02 50 98 2,784 0
29OCT26 87.50 C 0.05 0.05 0.03 0.01 0.00 57 88 2,735 0
29OCT26 90.00 C 0.08 0.08 0.01 0.01 0.00 64 13 4,401 -13
29OCT26 92.50 C 0.02 0.02 0.02 0.01 0.00 70 48 2,127 0
29OCT26 95.00 C 0.01 0.01 0.01 0.01 0.00 77 3 4,300 +2
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,962 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 10 1,943 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,898 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,522 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 651 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 920 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 130 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 139 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 144 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 152 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 156 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 160 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 164 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 168 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 172 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 182 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 186 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 205 0 153 0
30OCT26 55.00 C 0.00 0.00 0.00 16.57 - 109 0 0 -
30OCT26 56.00 C 0.00 0.00 0.00 15.57 -3.23 103 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 14.57 -3.23 96 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 13.37 -3.43 63 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 12.46 -3.34 73 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 11.43 -3.37 64 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 10.35 -3.43 41 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 9.37 -3.43 44 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 8.40 -3.39 45 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 7.42 -3.40 42 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 6.49 -3.31 43 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 5.75 -3.05 50 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 4.72 -3.10 42 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 4.05 -2.83 46 0 0 0
30OCT26 69.00 C 3.50 3.50 3.50 3.25 -2.71 44 10 10 +10
30OCT26 70.00 C 2.56 2.56 2.56 2.57 -2.61 43 2 2 +2
30OCT26 71.00 C 2.03 2.36 1.99 1.99 -2.40 43 12 9 +9
30OCT26 72.00 C 1.94 1.94 1.53 1.50 -2.12 42 7 8 +7
30OCT26 73.00 C 2.16 2.16 1.12 1.10 -1.83 42 29 29 +29
30OCT26 74.00 C 1.11 1.11 0.83 0.83 -1.48 43 22 21 +20
30OCT26 75.00 C 1.35 1.35 0.57 0.58 -1.20 43 146 142 +136
30OCT26 76.00 C 0.71 0.71 0.41 0.41 -0.94 43 106 92 +72
30OCT26 77.00 C 0.51 0.51 0.30 0.28 -0.72 43 185 185 +184
30OCT26 78.00 C 0.35 0.37 0.22 0.18 -0.54 43 165 169 +165
30OCT26 79.00 C 0.24 0.24 0.24 0.12 -0.38 43 115 152 +115
30OCT26 80.00 C 0.19 0.19 0.17 0.08 -0.27 44 249 341 +239
30OCT26 81.00 C 0.10 0.10 0.10 0.05 -0.18 44 82 102 +46
30OCT26 82.00 C 0.06 0.06 0.06 0.03 -0.12 44 15 15 +13
30OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.08 44 0 15 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 4 0
30OCT26 85.00 C 0.08 0.08 0.08 0.01 -0.03 46 2 2 +2
30OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.60 -3.19 154 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.59 -3.18 147 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.60 -3.17 142 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.60 -3.20 137 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.61 -3.16 133 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.61 -3.14 128 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.63 -3.11 125 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.62 -3.16 120 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.64 -3.11 117 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.64 -3.10 113 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.64 -3.16 108 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.66 -3.09 106 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.65 -3.13 101 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.66 -3.12 97 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.67 -3.15 94 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.66 -3.17 90 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.67 -3.16 87 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.68 -3.15 84 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.68 -3.16 80 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.68 -3.11 76 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.71 -3.13 75 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.71 -3.14 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.74 -3.11 69 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.31 -3.08 64 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.90 -3.08 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.55 -2.96 55 0 0 0
27NOV26 60.00 C 13.00 13.00 13.00 11.89 -3.23 42 1 1 +1
27NOV26 62.50 C 0.00 0.00 0.00 9.97 -2.74 47 0 135 0
27NOV26 65.00 C 8.62 8.62 8.62 8.01 -2.71 46 2 191 +2
27NOV26 67.50 C 6.14 6.14 6.14 6.22 -2.43 44 21 334 +21
27NOV26 70.00 C 5.80 5.80 4.76 4.67 -2.11 43 5 918 +2
27NOV26 72.50 C 3.60 3.60 3.45 3.40 -1.76 43 22 659 +15
27NOV26 75.00 C 3.17 3.25 2.35 2.45 -1.38 43 147 2,400 +12
27NOV26 77.50 C 2.30 2.30 1.63 1.72 -1.05 43 90 3,205 +46
27NOV26 80.00 C 1.54 1.54 1.13 1.20 -0.77 43 204 1,822 +142
27NOV26 82.50 C 0.95 0.95 0.80 0.80 -0.54 43 124 1,366 +4
27NOV26 85.00 C 0.67 0.67 0.56 0.52 -0.37 43 117 963 -59
27NOV26 87.50 C 0.56 0.56 0.41 0.33 -0.25 43 322 2,482 +150
27NOV26 90.00 C 0.22 0.40 0.22 0.20 -0.16 43 310 2,248 +46
27NOV26 92.50 C 0.24 0.24 0.24 0.13 -0.09 43 14 2,504 0
27NOV26 95.00 C 0.24 0.24 0.18 0.08 -0.06 43 67 2,987 +2
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 1,725 0
27NOV26 100.00 C 0.10 0.10 0.10 0.03 -0.02 44 18 1,817 +18
27NOV26 102.50 C 0.10 0.10 0.09 0.02 -0.01 44 4 824 0
27NOV26 105.00 C 0.07 0.07 0.07 0.01 -0.01 44 20 764 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 357 0
27NOV26 110.00 C 0.07 0.07 0.07 0.01 0.00 48 30 606 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
27NOV26 117.50 C 0.05 0.05 0.05 0.01 0.00 55 30 831 0
27NOV26 120.00 C 0.03 0.03 0.03 0.01 0.00 57 1 412 -1
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 598 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 759 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 560 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 43.62 -3.22 105 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.63 -3.32 102 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.64 -3.22 99 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.65 -3.23 96 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.67 -3.22 94 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.67 -3.23 90 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.68 -3.22 87 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.68 -3.23 83 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.68 -3.18 80 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.69 -3.06 77 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 33.70 -3.35 75 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.71 -3.23 72 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 31.72 -3.55 70 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.73 -3.36 68 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 29.75 -3.33 66 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 28.78 -3.51 65 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 27.80 -3.19 63 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 26.82 -3.25 61 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 25.86 -3.17 60 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 24.89 -3.14 58 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 23.93 -3.16 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 22.97 -3.23 56 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.02 -3.06 55 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 19.66 -3.23 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.37 -3.30 50 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 15.15 -3.19 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 12.70 -3.36 42 0 207 0
30DEC26 62.50 C 0.00 0.00 0.00 10.77 -3.08 42 0 150 0
30DEC26 65.00 C 9.25 9.25 9.09 9.00 -2.45 42 62 358 +31
30DEC26 67.50 C 7.48 7.48 7.48 7.57 -2.04 43 14 439 0
30DEC26 70.00 C 6.00 6.24 6.00 6.06 -1.96 42 6 17,161 -3
30DEC26 72.50 C 5.70 5.70 4.82 4.84 -1.76 41 337 4,666 +273
30DEC26 75.00 C 4.56 4.59 3.77 3.87 -1.37 42 261 1,881 +223
30DEC26 77.50 C 3.62 3.62 3.03 3.03 -1.25 42 137 3,209 +94
30DEC26 80.00 C 2.50 2.50 2.29 2.30 -1.05 41 327 8,954 +91
30DEC26 82.50 C 2.14 2.14 1.86 1.84 -0.75 42 44 6,663 +12
30DEC26 85.00 C 1.78 1.78 1.40 1.40 -0.58 42 269 8,293 -58
30DEC26 87.50 C 1.32 1.32 1.08 1.05 -0.45 42 90 2,765 +23
30DEC26 90.00 C 1.05 1.05 0.85 0.78 -0.34 42 566 17,814 -218
30DEC26 92.50 C 0.81 0.81 0.68 0.57 -0.26 42 210 3,779 +195
30DEC26 95.00 C 0.70 0.70 0.56 0.42 -0.19 42 145 7,261 -25
30DEC26 97.50 C 0.59 0.59 0.46 0.30 -0.14 42 141 2,247 -10
30DEC26 100.00 C 0.49 0.49 0.38 0.22 -0.10 42 286 9,800 -99
30DEC26 102.50 C 0.40 0.40 0.40 0.16 -0.07 42 25 1,384 +25
30DEC26 105.00 C 0.31 0.31 0.27 0.11 -0.05 42 129 4,929 +98
30DEC26 107.50 C 0.25 0.25 0.23 0.08 -0.03 42 101 1,003 +101
30DEC26 110.00 C 0.25 0.25 0.19 0.06 -0.02 42 155 6,185 +51
30DEC26 112.50 C 0.16 0.16 0.16 0.04 -0.02 42 26 5,650 0
30DEC26 115.00 C 0.15 0.15 0.14 0.03 -0.01 42 48 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 2,500 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,776 0
30DEC26 122.50 C 0.11 0.11 0.11 0.01 0.00 42 1 1,175 -1
30DEC26 125.00 C 0.09 0.09 0.09 0.01 0.00 44 100 954 0
30DEC26 127.50 C 0.08 0.08 0.08 0.01 0.00 45 100 1,132 +100
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,528 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 737 0
30DEC26 140.00 C 0.07 0.07 0.06 0.01 0.00 52 23 1,088 -23
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 331 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 283 0
30DEC26 150.00 C 0.05 0.05 0.05 0.01 0.00 56 1 1,056 -1
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 411 0
30DEC26 157.50 C 0.04 0.04 0.04 0.01 0.00 60 20 499 -20
30DEC26 160.00 C 0.04 0.04 0.04 0.01 0.00 61 100 1,692 -100
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28JAN27 28.00 C 0.00 0.00 0.00 43.74 -3.56 92 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 42.74 -3.57 89 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 41.75 -3.39 86 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 40.76 -3.39 83 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 39.78 -3.38 81 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 38.78 -3.39 77 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 37.79 -3.39 75 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 36.80 -3.39 72 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 35.82 -3.38 70 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 34.83 -3.38 68 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 33.85 -3.37 66 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 32.87 -3.36 64 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 31.90 -3.37 63 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 30.93 -3.34 61 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 29.96 -3.33 60 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 29.01 -3.50 59 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 28.05 -3.49 58 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 27.08 -3.49 56 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 26.12 -3.30 55 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.17 -3.28 54 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.24 -3.25 53 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.30 -3.24 52 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.37 -3.39 51 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.08 -3.32 49 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.85 -3.23 47 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.73 -3.09 46 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 13.71 -2.94 44 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.50 -3.07 41 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.92 -2.34 41 0 42 0
28JAN27 67.50 C 8.66 8.66 8.66 8.35 -2.18 41 14 26 +11
28JAN27 70.00 C 8.02 8.02 7.15 6.99 -2.04 41 40 102 +13
28JAN27 72.50 C 6.11 6.11 6.11 5.80 -1.80 41 15 315 +15
28JAN27 75.00 C 5.60 5.60 5.59 4.78 -1.58 41 18 213 +18
28JAN27 77.50 C 0.00 0.00 0.00 3.92 -1.37 41 0 76 0
28JAN27 80.00 C 3.82 3.82 3.20 3.20 -1.20 41 216 459 +216
28JAN27 82.50 C 2.70 2.70 2.70 2.62 -0.99 41 10 310 +10
28JAN27 85.00 C 2.36 2.36 2.10 2.10 -0.82 41 103 313 +102
28JAN27 87.50 C 0.00 0.00 0.00 1.67 -0.68 41 0 91 0
28JAN27 90.00 C 1.50 1.51 1.40 1.32 -0.55 41 94 98 0
28JAN27 92.50 C 1.25 1.28 1.20 1.03 -0.46 41 42 59 -8
28JAN27 95.00 C 1.01 1.01 1.01 0.81 -0.36 41 132 618 +132
28JAN27 97.50 C 0.00 0.00 0.00 0.63 -0.29 41 0 384 0
28JAN27 100.00 C 0.85 0.85 0.67 0.48 -0.24 41 236 755 +25
28JAN27 102.50 C 0.56 0.56 0.56 0.37 -0.19 41 5 196 -5
28JAN27 105.00 C 0.00 0.00 0.00 0.29 -0.14 41 0 452 0
28JAN27 107.50 C 0.00 0.00 0.00 0.22 -0.11 41 0 7 0
28JAN27 110.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 6 0
28JAN27 112.50 C 0.37 0.37 0.37 0.13 -0.06 41 3 3 +3
28JAN27 115.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 6 0
28JAN27 117.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 73 0
28JAN27 122.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 19 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 -0.01 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 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.93 -3.56 75 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.94 -3.39 72 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.96 -3.58 70 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.00 -3.38 69 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.01 -3.37 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.05 -3.53 65 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.12 -3.48 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.12 -3.35 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.16 -3.51 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.21 -3.33 60 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 34.28 -3.30 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.31 -3.48 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.36 -3.47 57 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 31.45 -3.27 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.49 -3.44 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.54 -3.44 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.63 -3.40 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 27.69 -3.41 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.79 -3.38 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.88 -3.35 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.00 -3.31 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.11 -3.27 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.21 -3.28 49 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 21.09 -3.15 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.00 -3.06 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.03 -2.91 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.16 -2.76 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.39 -2.64 43 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 11.64 -2.62 42 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 10.13 -2.50 41 0 215 0
30MAR27 70.00 C 9.00 9.00 9.00 8.82 -2.07 41 2 13,191 -2
30MAR27 72.50 C 0.00 0.00 0.00 7.65 -1.89 41 0 276 0
30MAR27 75.00 C 0.00 0.00 0.00 6.63 -1.70 41 0 555 0
30MAR27 77.50 C 6.50 6.50 5.80 5.72 -1.55 41 10 2,969 0
30MAR27 80.00 C 5.05 5.05 4.88 4.98 -1.34 41 8 2,816 0
30MAR27 82.50 C 0.00 0.00 0.00 4.26 -1.24 41 0 3,163 0
30MAR27 85.00 C 3.85 3.85 3.85 3.66 -1.10 41 5 15,372 +5
30MAR27 87.50 C 0.00 0.00 0.00 3.13 -0.95 41 0 3,588 0
30MAR27 90.00 C 3.19 3.19 2.70 2.65 -0.84 41 57 10,465 -3
30MAR27 92.50 C 2.73 2.73 2.73 2.24 -0.73 41 2 422 0
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.63 41 0 3,045 0
30MAR27 97.50 C 1.81 1.81 1.75 1.59 -0.55 41 52 419 0
30MAR27 100.00 C 1.58 1.58 1.58 1.34 -0.47 41 2 1,759 0
30MAR27 102.50 C 1.36 1.36 1.36 1.12 -0.41 41 1 762 -1
30MAR27 105.00 C 1.25 1.25 1.18 0.94 -0.35 41 103 1,085 -1
30MAR27 107.50 C 0.00 0.00 0.00 0.79 -0.29 41 0 577 0
30MAR27 110.00 C 1.03 1.03 1.03 0.66 -0.25 41 100 3,458 +100
30MAR27 112.50 C 0.83 0.83 0.83 0.55 -0.21 41 1 2,453 +1
30MAR27 115.00 C 0.00 0.00 0.00 0.46 -0.18 41 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 -0.15 41 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 -0.13 41 0 1,224 0
30MAR27 122.50 C 0.60 0.60 0.60 0.26 -0.11 41 1 501 -1
30MAR27 125.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 1,861 0
30MAR27 127.50 C 0.00 0.00 0.00 0.18 -0.08 41 0 148 0
30MAR27 130.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.12 -0.06 41 0 38 0
30MAR27 135.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 214 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 36 0
30MAR27 150.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 43 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 163 0
30MAR27 170.00 C 0.17 0.17 0.17 0.01 0.00 42 20 83 +15
29JUN27 28.00 C 0.00 0.00 0.00 44.35 -3.36 67 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.40 -3.36 66 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.47 -3.34 65 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.52 -3.34 64 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.59 -3.52 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.65 -3.52 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.72 -3.33 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.80 -3.50 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 36.88 -3.48 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 35.96 -3.47 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.05 -3.45 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.14 -3.26 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 33.22 -3.44 55 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 32.34 -3.40 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.45 -3.19 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.56 -3.37 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.69 -3.34 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.82 -3.31 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.97 -3.25 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.11 -3.20 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.25 -3.08 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.41 -3.07 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 24.58 -3.08 48 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 22.57 -2.97 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 20.67 -2.85 46 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 18.87 -2.29 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 17.18 -2.48 45 0 95 0
29JUN27 62.50 C 17.00 17.00 17.00 15.57 -2.22 44 1 38 +1
29JUN27 65.00 C 0.00 0.00 0.00 14.05 -2.38 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 12.56 -2.37 42 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 11.30 -2.11 42 0 487 0
29JUN27 72.50 C 0.00 0.00 0.00 10.16 -1.93 42 0 360 0
29JUN27 75.00 C 8.95 8.95 8.95 9.13 -1.78 42 1 2,217 -1
29JUN27 77.50 C 0.00 0.00 0.00 8.19 -1.64 42 0 445 0
29JUN27 80.00 C 7.68 7.68 7.30 7.36 -1.51 42 7 1,339 +1
29JUN27 82.50 C 0.00 0.00 0.00 6.60 -1.40 42 0 472 0
29JUN27 85.00 C 6.59 6.59 5.90 5.92 -1.29 42 92 1,416 +92
29JUN27 87.50 C 0.00 0.00 0.00 5.32 -1.14 42 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 4.76 -1.01 42 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 4.24 -0.92 42 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 3.77 -0.83 42 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 3.35 -0.75 42 0 651 0
29JUN27 100.00 C 3.50 3.50 3.20 2.97 -0.68 42 282 4,449 +200
29JUN27 102.50 C 0.00 0.00 0.00 2.64 -0.61 42 0 236 0
29JUN27 105.00 C 2.63 2.63 2.63 2.34 -0.55 42 1 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.08 -0.49 42 0 861 0
29JUN27 110.00 C 2.18 2.18 2.18 1.84 -0.44 42 2 167 0
29JUN27 112.50 C 0.00 0.00 0.00 1.63 -0.40 42 0 157 0
29JUN27 115.00 C 1.80 1.80 1.80 1.44 -0.36 42 1 4,345 -1
29JUN27 117.50 C 0.00 0.00 0.00 1.28 -0.31 42 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.13 -0.28 42 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 1.00 -0.25 42 0 138 0
29JUN27 125.00 C 0.00 0.00 0.00 0.89 -0.22 42 0 117 0
29JUN27 127.50 C 0.00 0.00 0.00 0.78 -0.20 42 0 130 0
29JUN27 130.00 C 0.00 0.00 0.00 0.69 -0.18 42 0 466 0
29JUN27 132.50 C 0.00 0.00 0.00 0.61 -0.16 42 0 140 0
29JUN27 135.00 C 0.00 0.00 0.00 0.54 -0.14 42 0 251 0
29JUN27 137.50 C 0.00 0.00 0.00 0.48 -0.12 42 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 146 0
29JUN27 142.50 C 0.00 0.00 0.00 0.38 -0.09 42 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.33 -0.09 42 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.29 -0.08 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.23 -0.06 42 0 206 0
29JUN27 155.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 235 0
29JUN27 160.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 529 0
29JUN27 162.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 262 0
29SEP27 28.00 C 0.00 0.00 0.00 44.88 -3.49 65 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 43.95 -3.33 63 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.07 -3.45 63 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.14 -3.46 62 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 41.26 -3.42 61 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.32 -3.45 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.42 -3.44 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.52 -3.44 58 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 37.66 -3.39 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.77 -3.39 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.91 -3.36 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.04 -3.34 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.15 -3.33 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.29 -3.27 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.41 -3.25 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.55 -3.21 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.69 -3.19 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.85 -3.16 50 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 29.02 -3.12 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.21 -3.09 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.41 -3.05 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.63 -3.00 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.86 -2.96 47 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 23.99 -2.87 47 0 0 0
29SEP27 55.00 C 22.40 22.40 22.40 22.23 -2.75 46 1 1 +1
29SEP27 57.50 C 0.00 0.00 0.00 20.56 -2.63 45 0 17 0
29SEP27 60.00 C 20.00 20.00 20.00 18.99 -2.51 45 1 28 0
29SEP27 62.50 C 0.00 0.00 0.00 17.50 -2.40 45 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 16.06 -2.33 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.68 -2.30 44 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 13.45 -2.09 43 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 12.39 -1.90 43 0 150 0
29SEP27 75.00 C 12.01 12.01 12.01 11.23 -1.91 43 110 64 -58
29SEP27 77.50 C 0.00 0.00 0.00 10.31 -1.85 43 0 320 0
29SEP27 80.00 C 0.00 0.00 0.00 9.49 -1.67 43 0 234 0
29SEP27 82.50 C 0.00 0.00 0.00 8.64 -1.62 43 0 425 0
29SEP27 85.00 C 7.90 7.94 7.90 7.96 -1.46 43 2 470 -1
29SEP27 87.50 C 0.00 0.00 0.00 7.29 -1.35 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 6.65 -1.26 43 0 104 0
29SEP27 92.50 C 0.00 0.00 0.00 6.16 -1.08 43 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 5.61 -1.02 43 0 135 0
29SEP27 97.50 C 5.28 5.28 5.28 5.14 -0.92 43 1 295 -1
29SEP27 100.00 C 5.15 5.15 4.83 4.69 -0.85 43 10 186 +8
29SEP27 102.50 C 4.96 4.96 4.96 4.28 -0.79 43 4 79 0
29SEP27 105.00 C 0.00 0.00 0.00 3.91 -0.72 43 0 187 0
29SEP27 107.50 C 4.08 4.08 4.08 3.56 -0.67 43 2 78 +2
29SEP27 110.00 C 0.00 0.00 0.00 3.25 -0.62 43 0 144 0
29SEP27 112.50 C 0.00 0.00 0.00 2.97 -0.56 43 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.71 -0.52 43 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.47 -0.48 43 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.25 -0.44 43 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.05 -0.41 43 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.87 -0.37 43 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.71 -0.34 43 0 0 0
29SEP27 130.00 C 2.00 2.00 2.00 1.56 -0.31 43 2 99 +2
29SEP27 132.50 C 0.00 0.00 0.00 1.42 -0.29 43 0 5 0
29SEP27 135.00 C 0.00 0.00 0.00 1.30 -0.26 43 0 89 0
29SEP27 137.50 C 0.00 0.00 0.00 1.19 -0.24 43 0 105 0
29SEP27 140.00 C 1.55 1.56 1.55 1.08 -0.22 43 3 20 +3
29SEP27 142.50 C 0.00 0.00 0.00 0.99 -0.20 43 0 11 0
29SEP27 145.00 C 0.00 0.00 0.00 0.90 -0.19 43 0 32 0
29SEP27 147.50 C 0.00 0.00 0.00 0.83 -0.16 43 0 0 0
29SEP27 150.00 C 1.25 1.25 1.25 0.76 -0.15 43 1 21 -1
29SEP27 152.50 C 0.00 0.00 0.00 0.69 -0.14 43 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.63 -0.13 43 0 261 0
29SEP27 157.50 C 0.00 0.00 0.00 0.58 -0.12 43 0 170 0
TOTAL CALL 12,531 409,789 +3,360
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
23OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
23OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
23OCT26 66.00 P 0.01 0.01 0.01 0.01 0.00 65 100 141 +100
23OCT26 67.00 P 0.04 0.04 0.04 0.01 0.00 54 23 73 +23
23OCT26 68.00 P 0.05 0.05 0.05 0.04 +0.03 54 18 95 +15
23OCT26 69.00 P 0.08 0.17 0.08 0.11 +0.10 52 23 24 +8
23OCT26 70.00 P 0.21 0.38 0.21 0.30 +0.27 53 18 66 +9
23OCT26 71.00 P 0.21 0.70 0.21 0.63 +0.55 51 106 114 -13
23OCT26 72.00 P 0.50 1.24 0.50 1.15 +0.96 50 598 560 +109
23OCT26 73.00 P 0.65 1.99 0.60 1.94 +1.55 55 155 1,169 -32
23OCT26 74.00 P 1.10 2.90 1.08 2.70 +1.98 0 72 201 +1
23OCT26 75.00 P 1.88 3.59 1.83 3.72 +2.58 51 133 649 -126
23OCT26 76.00 P 4.00 4.77 4.00 4.70 +2.95 0 48 200 -5
23OCT26 77.00 P 4.98 5.30 4.98 5.87 +3.36 109 31 65 +29
23OCT26 78.00 P 6.00 6.00 6.00 6.70 +3.35 0 4 1 -17
23OCT26 79.00 P 0.00 0.00 0.00 7.70 +3.35 0 0 0 0
23OCT26 80.00 P 6.50 6.50 6.50 8.70 +3.39 0 8 1 -8
23OCT26 81.00 P 0.00 0.00 0.00 9.71 +3.41 104 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 10.70 +3.40 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 11.70 +3.40 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 12.70 +3.40 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 13.70 +3.40 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 14.70 +3.40 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 15.70 +3.40 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 16.70 +3.40 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 17.70 +3.40 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 18.70 +3.40 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 19.70 +3.40 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 20.70 +3.40 0 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 21.70 +3.40 0 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 22.70 +3.40 0 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 23.70 +3.40 0 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 24.70 +3.40 0 0 0 0
23OCT26 97.00 P 0.00 0.00 0.00 25.70 +3.39 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 146 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 192 0
29OCT26 50.00 P 0.02 0.02 0.02 0.01 0.00 97 4 320 -4
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 313 0
29OCT26 55.00 P 0.03 0.03 0.03 0.01 0.00 73 10 1,654 -8
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 716 0
29OCT26 60.00 P 0.05 0.06 0.05 0.01 0.00 50 24 550 -24
29OCT26 62.50 P 0.06 0.13 0.06 0.02 +0.01 43 129 3,314 +57
29OCT26 65.00 P 0.08 0.24 0.08 0.11 +0.09 43 152 4,258 -72
29OCT26 67.50 P 0.21 0.54 0.21 0.42 +0.35 44 635 4,564 -134
29OCT26 70.00 P 0.48 1.22 0.43 1.13 +0.84 43 2,471 8,840 -1,065
29OCT26 72.50 P 1.12 2.40 1.12 2.40 +1.55 44 337 5,749 +14
29OCT26 75.00 P 2.45 4.25 2.45 4.04 +2.15 38 181 3,214 -79
29OCT26 77.50 P 4.35 6.94 4.35 6.34 +2.92 43 10 2,211 -2
29OCT26 80.00 P 8.68 8.68 8.68 8.73 +3.09 44 2 2,689 0
29OCT26 82.50 P 8.98 11.54 8.98 11.28 +3.43 60 1,140 2,568 -469
29OCT26 85.00 P 13.50 13.50 13.50 14.11 +3.81 95 25 2,540 -25
29OCT26 87.50 P 0.00 0.00 0.00 16.20 +3.40 0 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 19.18 +3.88 122 0 707 -487
29OCT26 92.50 P 0.00 0.00 0.00 21.20 +3.34 0 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 23.70 +3.34 0 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 26.20 +3.34 0 0 0 0
29OCT26 100.00 P 28.71 28.71 28.71 28.70 +3.34 0 1 59 0
29OCT26 102.50 P 0.00 0.00 0.00 31.20 +3.21 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.70 +3.34 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.20 +3.34 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.70 +3.21 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.20 +3.21 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.70 +3.21 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.20 +3.23 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.70 +3.32 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.20 +3.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.70 +3.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.20 +3.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.70 +3.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.20 +3.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.70 +3.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.20 +3.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.70 +3.32 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.20 +3.32 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.70 +3.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.70 +3.33 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.20 +3.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.70 +3.32 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 86.20 +3.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.70 +3.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 91.20 +3.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.70 +3.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 96.20 +3.32 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.70 +3.32 0 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.03 +0.02 45 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 0.15 +0.13 43 0 0 0
30OCT26 66.00 P 0.33 0.33 0.33 0.24 +0.20 43 2 2 +2
30OCT26 67.00 P 0.50 0.55 0.50 0.39 +0.32 43 10 16 +10
30OCT26 68.00 P 0.00 0.00 0.00 0.60 +0.47 43 0 1 0
30OCT26 69.00 P 0.73 0.94 0.73 0.89 +0.68 44 20 2 +2
30OCT26 70.00 P 0.59 1.37 0.56 1.25 +0.91 44 166 131 +120
30OCT26 71.00 P 1.03 1.71 1.03 1.66 +1.13 43 125 138 +107
30OCT26 72.00 P 1.31 2.04 1.31 2.17 +1.39 43 57 66 +29
30OCT26 73.00 P 1.87 1.90 1.87 2.79 +1.71 43 30 33 +15
30OCT26 74.00 P 0.00 0.00 0.00 3.48 +2.01 43 0 11 0
30OCT26 75.00 P 0.00 0.00 0.00 4.23 +2.29 43 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 5.04 +2.52 42 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 5.88 +2.69 40 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 6.84 +3.01 43 0 1 0
30OCT26 79.00 P 0.00 0.00 0.00 7.78 +3.17 43 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 8.74 +3.10 43 0 10 0
30OCT26 81.00 P 0.00 0.00 0.00 9.72 +3.40 43 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 10.70 +3.29 0 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 11.70 +3.34 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 12.70 +3.37 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 14.11 +3.80 89 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 14.70 +3.40 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 15.70 +3.40 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 16.70 +3.40 0 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 17.70 +3.34 0 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 19.18 +3.82 114 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 19.70 +3.34 0 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 20.70 +3.31 0 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 21.70 +3.34 0 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 22.70 +3.34 0 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 23.70 +3.34 0 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 24.70 +3.34 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 78 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 177 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 511 0
27NOV26 55.00 P 0.19 0.19 0.19 0.09 +0.07 43 36 803 +36
27NOV26 57.50 P 0.27 0.40 0.27 0.20 +0.14 43 116 324 +28
27NOV26 60.00 P 0.60 0.60 0.60 0.42 +0.27 43 9 1,384 -6
27NOV26 62.50 P 0.63 0.94 0.63 0.77 +0.46 43 88 1,101 -30
27NOV26 65.00 P 1.02 1.50 1.02 1.34 +0.73 43 65 2,572 +48
27NOV26 67.50 P 1.37 2.20 1.37 2.13 +1.05 43 171 2,060 -17
27NOV26 70.00 P 1.97 3.22 1.97 3.15 +1.39 43 1,297 7,396 +378
27NOV26 72.50 P 3.10 4.39 3.10 4.40 +1.72 43 38 3,272 -10
27NOV26 75.00 P 4.49 6.00 4.40 5.91 +2.07 42 59 2,789 -3
27NOV26 77.50 P 0.00 0.00 0.00 7.70 +2.43 43 0 5,631 0
27NOV26 80.00 P 0.00 0.00 0.00 9.69 +2.62 43 0 826 0
27NOV26 82.50 P 11.38 11.38 11.38 11.80 +2.89 43 10 1,244 +5
27NOV26 85.00 P 13.90 13.90 13.90 14.45 +3.35 51 25 2,973 0
27NOV26 87.50 P 16.30 16.30 16.30 16.69 +3.51 52 5 2,171 0
27NOV26 90.00 P 18.84 18.84 18.84 19.18 +3.52 56 10 1,596 0
27NOV26 92.50 P 0.00 0.00 0.00 21.22 +3.26 43 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.70 +3.31 0 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 26.20 +3.34 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.70 +3.31 0 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 31.20 +3.21 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.70 +3.32 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.20 +3.34 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.70 +3.21 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.20 +3.21 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.70 +3.21 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.20 +3.23 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.70 +3.32 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.20 +3.32 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.70 +3.32 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.20 +3.36 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.70 +3.40 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.20 +3.36 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.70 +3.32 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.20 +3.36 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.70 +3.32 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.20 +3.32 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.70 +3.36 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.70 +3.33 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 81.20 +3.36 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.70 +3.32 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 86.20 +3.32 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.70 +3.36 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 91.20 +3.36 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.70 +3.32 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 96.20 +3.32 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.70 +3.32 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 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 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 4,695 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 15,353 0
30DEC26 46.00 P 0.11 0.11 0.11 0.03 +0.02 42 200 510 +119
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 397 0
30DEC26 48.00 P 0.21 0.21 0.21 0.06 +0.04 42 50 313 -50
30DEC26 49.00 P 0.20 0.20 0.20 0.08 +0.05 42 100 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.06 42 0 690 0
30DEC26 52.50 P 0.42 0.42 0.42 0.21 +0.13 42 51 864 -46
30DEC26 55.00 P 0.50 0.60 0.50 0.38 +0.22 42 44 2,180 +34
30DEC26 57.50 P 0.85 0.85 0.85 0.66 +0.35 42 30 3,004 +30
30DEC26 60.00 P 0.94 1.25 0.94 1.08 +0.54 42 236 2,941 +147
30DEC26 62.50 P 1.20 1.72 1.20 1.65 +0.76 42 249 5,949 +6
30DEC26 65.00 P 1.67 2.47 1.67 2.40 +1.02 42 302 8,467 +104
30DEC26 67.50 P 2.41 3.31 2.41 3.32 +1.26 42 342 5,969 -149
30DEC26 70.00 P 3.30 4.45 3.24 4.41 +1.51 42 423 25,477 +131
30DEC26 72.50 P 4.09 5.75 4.09 5.68 +1.77 42 995 5,899 -614
30DEC26 75.00 P 6.20 7.10 6.20 7.10 +1.96 41 50 6,891 -14
30DEC26 77.50 P 7.32 7.32 7.32 8.88 +2.28 42 5 3,581 0
30DEC26 80.00 P 9.92 10.57 9.92 10.67 +2.50 42 3 13,941 -3
30DEC26 82.50 P 0.00 0.00 0.00 12.59 +2.72 42 0 4,874 0
30DEC26 85.00 P 13.00 13.00 13.00 14.63 +2.82 41 4 12,412 -4
30DEC26 87.50 P 16.81 16.81 16.81 16.69 +2.84 39 200 1,128 -200
30DEC26 90.00 P 0.00 0.00 0.00 19.18 +3.18 43 0 11,477 0
30DEC26 92.50 P 19.50 19.50 19.50 21.44 +3.18 42 1 2,118 0
30DEC26 95.00 P 23.16 23.95 23.16 23.91 +3.32 44 206 6,696 +67
30DEC26 97.50 P 0.00 0.00 0.00 26.23 +3.30 40 0 2,221 0
30DEC26 100.00 P 28.25 28.25 28.25 28.71 +3.32 41 7 3,984 -7
30DEC26 102.50 P 0.00 0.00 0.00 31.20 +3.21 0 0 300 0
30DEC26 105.00 P 33.00 33.00 33.00 33.70 +3.32 0 1 692 0
30DEC26 107.50 P 0.00 0.00 0.00 36.20 +3.15 0 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 38.70 +3.21 0 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 41.20 +3.15 0 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 43.70 +3.21 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.20 +3.23 0 0 30 0
30DEC26 120.00 P 48.30 48.30 48.30 48.70 +3.32 0 27 30 -27
30DEC26 122.50 P 0.00 0.00 0.00 51.20 +3.32 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.70 +3.29 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.20 +3.34 0 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 58.70 +3.17 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.20 +3.29 0 0 0 0
30DEC26 135.00 P 63.80 63.80 63.80 63.70 +3.17 0 1 30 0
30DEC26 137.50 P 0.00 0.00 0.00 66.20 +3.17 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.70 +3.29 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.20 +3.17 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.70 +3.34 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.70 +3.29 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.20 +3.29 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.70 +3.29 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 86.20 +3.17 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.70 +3.35 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 91.20 +3.35 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.70 +3.32 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 96.20 +3.17 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.70 +3.32 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 4 0
28JAN27 47.00 P 0.00 0.00 0.00 0.11 +0.06 41 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.14 +0.07 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.18 +0.09 41 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.24 +0.12 41 0 106 0
28JAN27 52.50 P 0.00 0.00 0.00 0.41 +0.19 41 0 46 0
28JAN27 55.00 P 0.91 0.91 0.91 0.68 +0.30 41 72 557 +72
28JAN27 57.50 P 1.14 1.30 1.14 1.05 +0.43 41 45 742 +30
28JAN27 60.00 P 1.57 1.67 1.57 1.57 +0.60 41 3 719 0
28JAN27 62.50 P 0.00 0.00 0.00 2.24 +0.79 41 0 1,155 0
28JAN27 65.00 P 2.39 3.10 2.39 3.07 +1.00 41 101 630 0
28JAN27 67.50 P 3.12 4.08 3.12 4.02 +1.23 41 25 545 +15
28JAN27 70.00 P 4.41 5.10 4.41 5.05 +1.36 40 46 1,075 -5
28JAN27 72.50 P 0.00 0.00 0.00 6.43 +1.72 41 0 171 0
28JAN27 75.00 P 7.90 7.90 7.90 7.91 +1.95 41 15 2,307 -8
28JAN27 77.50 P 9.50 9.50 9.50 9.52 +2.13 41 1 128 +1
28JAN27 80.00 P 11.13 11.13 11.13 11.34 +2.40 41 2 40 +2
28JAN27 82.50 P 0.00 0.00 0.00 13.13 +2.51 40 0 19 0
28JAN27 85.00 P 0.00 0.00 0.00 15.15 +2.24 40 0 29 0
28JAN27 87.50 P 0.00 0.00 0.00 17.26 +2.81 40 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 19.44 +2.91 40 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.67 +3.00 40 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.99 +3.11 40 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.33 +3.18 39 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 28.71 +3.26 37 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 31.23 +3.24 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.70 +3.32 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 36.20 +3.15 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.70 +3.21 0 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 41.20 +3.15 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.70 +3.21 0 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 46.20 +3.23 0 0 0 0
28JAN27 120.00 P 48.00 48.00 48.00 48.70 +3.32 0 1 0 0
28JAN27 122.50 P 0.00 0.00 0.00 51.20 +3.32 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.70 +3.29 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 56.20 +3.34 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.70 +3.17 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 61.20 +3.29 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.70 +3.17 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 66.20 +3.17 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.70 +3.29 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 71.20 +3.17 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.70 +3.34 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 78.70 +3.29 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 81.20 +3.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 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 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 9 0
30MAR27 37.00 P 0.24 0.25 0.24 0.03 +0.02 41 12 22,202 -12
30MAR27 38.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.17 +0.08 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 +0.09 41 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 +0.11 41 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 +0.13 41 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.39 +0.15 41 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 +0.18 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.56 +0.21 41 0 209 0
30MAR27 50.00 P 0.95 0.95 0.95 0.68 +0.25 41 100 4,881 -100
30MAR27 52.50 P 0.00 0.00 0.00 1.01 +0.34 41 0 1,391 0
30MAR27 55.00 P 0.00 0.00 0.00 1.45 +0.47 41 0 1,422 0
30MAR27 57.50 P 2.08 2.26 2.08 1.99 +0.60 41 203 1,298 -28
30MAR27 60.00 P 2.66 2.80 2.66 2.68 +0.76 41 10 6,631 +7
30MAR27 62.50 P 3.49 3.50 3.49 3.51 +0.92 41 101 3,148 +46
30MAR27 65.00 P 4.20 4.43 4.20 4.43 +1.08 41 19 7,239 +13
30MAR27 67.50 P 4.56 5.36 4.56 5.45 +1.27 41 30 2,482 +4
30MAR27 70.00 P 6.40 6.40 6.40 6.60 +1.46 41 2 19,464 0
30MAR27 72.50 P 0.00 0.00 0.00 7.93 +1.66 41 0 4,635 0
30MAR27 75.00 P 0.00 0.00 0.00 9.38 +1.84 41 0 9,627 0
30MAR27 77.50 P 0.00 0.00 0.00 10.98 +2.03 41 0 6,329 0
30MAR27 80.00 P 11.81 12.80 11.81 12.69 +2.25 41 5 3,999 -3
30MAR27 82.50 P 13.62 13.62 13.62 14.51 +2.37 41 32 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.32 +2.39 41 0 15,355 0
30MAR27 87.50 P 0.00 0.00 0.00 18.29 +2.59 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.36 +2.71 41 0 1,835 0
30MAR27 92.50 P 0.00 0.00 0.00 22.48 +2.81 41 0 163 0
30MAR27 95.00 P 24.90 24.90 24.90 24.66 +2.89 41 2 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.88 +2.97 40 0 175 0
30MAR27 100.00 P 28.60 28.60 28.60 29.27 +3.05 42 8 404 0
30MAR27 102.50 P 0.00 0.00 0.00 31.58 +3.11 41 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 33.92 +3.17 41 0 311 0
30MAR27 107.50 P 0.00 0.00 0.00 36.27 +3.21 40 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.70 +3.21 0 0 122 0
30MAR27 112.50 P 41.70 41.70 41.70 41.26 +3.21 43 300 338 0
30MAR27 115.00 P 43.90 43.90 43.90 43.98 +3.49 49 350 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 46.20 +3.23 0 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.70 +3.32 0 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 51.20 +3.32 0 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 53.70 +3.29 0 0 108 0
30MAR27 127.50 P 0.00 0.00 0.00 56.20 +3.34 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.70 +3.17 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.20 +3.29 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.70 +3.17 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.20 +3.17 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.70 +3.29 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.20 +3.17 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.70 +3.34 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.70 +3.29 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 81.20 +3.29 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.70 +3.29 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 86.20 +3.17 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.70 +3.35 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 91.20 +3.35 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.70 +3.32 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 96.20 +3.17 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.70 +3.32 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 50 0
29JUN27 37.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.28 +0.11 42 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.33 +0.12 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.40 +0.14 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.48 +0.17 42 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.56 +0.19 42 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.66 +0.21 42 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.78 +0.25 42 0 195 0
29JUN27 46.00 P 0.00 0.00 0.00 0.90 +0.29 42 0 202 0
29JUN27 47.00 P 1.49 1.49 1.49 1.02 +0.30 42 6 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 1.19 +0.35 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.35 +0.40 42 0 516 0
29JUN27 50.00 P 0.00 0.00 0.00 1.52 +0.43 42 0 1,503 0
29JUN27 52.50 P 2.39 2.39 2.39 2.05 +0.55 42 32 2,365 +32
29JUN27 55.00 P 0.00 0.00 0.00 2.67 +0.66 42 0 1,774 0
29JUN27 57.50 P 0.00 0.00 0.00 3.38 +0.78 42 0 968 0
29JUN27 60.00 P 0.00 0.00 0.00 4.25 +0.95 42 0 2,705 0
29JUN27 62.50 P 4.60 4.86 4.60 5.17 +1.04 42 101 1,816 +100
29JUN27 65.00 P 5.35 5.98 5.35 6.15 +1.15 42 24 3,923 +1
29JUN27 67.50 P 0.00 0.00 0.00 7.22 +1.31 42 0 3,418 0
29JUN27 70.00 P 7.80 8.41 7.80 8.42 +1.47 41 17 2,041 +2
29JUN27 72.50 P 0.00 0.00 0.00 9.76 +1.64 41 0 1,543 0
29JUN27 75.00 P 0.00 0.00 0.00 11.19 +1.78 41 0 3,582 0
29JUN27 77.50 P 12.72 12.72 12.72 12.73 +1.92 41 2 3,744 +2
29JUN27 80.00 P 0.00 0.00 0.00 14.41 +2.10 41 0 4,524 0
29JUN27 82.50 P 0.00 0.00 0.00 16.05 +2.08 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.87 +2.29 41 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 19.77 +2.42 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.72 +2.50 41 0 11,752 0
29JUN27 92.50 P 0.00 0.00 0.00 23.74 +2.58 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.79 +2.66 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.90 +2.74 41 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 30.06 +2.82 41 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.25 +2.89 41 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 34.50 +2.96 41 0 300 0
29JUN27 107.50 P 0.00 0.00 0.00 36.76 +3.00 41 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 39.07 +3.09 40 0 889 0
29JUN27 112.50 P 0.00 0.00 0.00 41.40 +3.13 40 0 0 0
29JUN27 115.00 P 42.00 42.00 42.00 43.98 +3.23 42 10 62 +10
29JUN27 117.50 P 0.00 0.00 0.00 46.35 +3.38 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.78 +3.29 42 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 51.23 +3.31 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.70 +3.29 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 56.20 +3.34 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.70 +3.17 0 0 9 0
29JUN27 132.50 P 0.00 0.00 0.00 61.20 +3.29 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.70 +3.17 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 66.20 +3.17 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.70 +3.29 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.20 +3.17 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.70 +3.34 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.70 +3.29 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 81.20 +3.29 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.70 +3.29 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 86.20 +3.17 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.70 +3.35 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 91.20 +3.35 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.70 +3.32 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 96.20 +3.17 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.70 +3.32 0 0 0 0
29SEP27 28.00 P 0.38 0.38 0.38 0.07 +0.03 43 20 100 +20
29SEP27 29.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 61 0
29SEP27 32.00 P 0.00 0.00 0.00 0.17 +0.06 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 +0.08 43 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.31 +0.10 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.37 +0.12 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.44 +0.13 43 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.53 +0.17 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.61 +0.19 43 0 223 0
29SEP27 40.00 P 0.00 0.00 0.00 0.71 +0.20 43 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 0.83 +0.23 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.95 +0.27 43 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.08 +0.29 43 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 1.23 +0.31 43 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.40 +0.36 43 0 114 0
29SEP27 46.00 P 2.02 2.02 2.02 1.57 +0.40 43 80 301 +80
29SEP27 47.00 P 0.00 0.00 0.00 1.74 +0.40 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.97 +0.47 43 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.19 +0.52 43 0 201 0
29SEP27 50.00 P 0.00 0.00 0.00 2.42 +0.56 43 0 344 0
29SEP27 52.50 P 0.00 0.00 0.00 3.07 +0.66 43 0 416 0
29SEP27 55.00 P 4.00 4.00 4.00 3.80 +0.76 43 2 522 0
29SEP27 57.50 P 0.00 0.00 0.00 4.67 +0.91 43 0 893 0
29SEP27 60.00 P 5.30 5.30 5.30 5.57 +0.98 43 1 809 0
29SEP27 62.50 P 6.07 6.07 6.07 6.49 +0.99 43 100 1,107 +100
29SEP27 65.00 P 7.12 7.20 7.12 7.52 +1.16 42 14 4,922 +14
29SEP27 67.50 P 8.02 8.02 8.02 8.64 +1.25 42 95 2,101 +95
29SEP27 70.00 P 8.97 9.90 8.97 9.86 +1.38 42 194 1,891 +194
29SEP27 72.50 P 10.87 10.87 10.87 11.19 +1.42 42 1 1,781 0
29SEP27 75.00 P 11.63 11.90 11.63 12.60 +1.64 41 20 6,917 0
29SEP27 77.50 P 0.00 0.00 0.00 14.17 +1.83 42 0 1,058 0
29SEP27 80.00 P 15.70 15.70 15.69 15.78 +1.81 41 115 370 +85
29SEP27 82.50 P 0.00 0.00 0.00 17.42 +2.09 41 0 553 0
29SEP27 85.00 P 0.00 0.00 0.00 19.19 +2.11 41 0 1,616 0
29SEP27 87.50 P 0.00 0.00 0.00 21.04 +2.27 41 0 638 0
29SEP27 90.00 P 0.00 0.00 0.00 22.93 +2.35 42 0 20 0
29SEP27 92.50 P 0.00 0.00 0.00 24.88 +2.42 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.87 +2.50 42 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.91 +2.57 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.08 +2.74 42 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 33.36 +2.86 43 0 10 0
29SEP27 105.00 P 0.00 0.00 0.00 35.79 +3.20 44 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 37.72 +3.00 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.95 +2.94 43 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 42.14 +3.05 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 44.46 +3.12 42 0 29 0
29SEP27 117.50 P 0.00 0.00 0.00 46.74 +3.18 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 49.11 +3.16 42 0 17 0
29SEP27 122.50 P 0.00 0.00 0.00 51.47 +3.21 42 0 50 0
29SEP27 125.00 P 54.00 54.00 54.00 53.72 +3.12 39 1 1,714 +1
29SEP27 127.50 P 0.00 0.00 0.00 56.28 +3.30 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.74 +3.21 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 61.23 +3.32 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.70 +3.17 0 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 66.20 +3.17 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.70 +3.29 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 71.20 +3.17 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.70 +3.34 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.20 +3.32 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.70 +3.29 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.20 +3.29 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.70 +3.29 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.20 +3.17 0 0 0 0
TOTAL PUT 14,644 466,970 -1,197
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$ 9.240
29OCT26 7.00 C 0.00 0.00 0.00 2.24 -0.41 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.99 -0.42 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.74 -0.42 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.49 -0.42 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.25 -0.41 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.00 -0.41 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.75 -0.41 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.53 -0.38 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.33 -0.34 36 0 16 0
29OCT26 9.25 C 0.20 0.20 0.16 0.18 -0.27 35 172 241 +142
29OCT26 9.50 C 0.22 0.23 0.10 0.08 -0.20 34 137 47 -51
29OCT26 9.75 C 0.12 0.12 0.12 0.04 -0.10 37 86 446 +86
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 335 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.26 -0.41 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.02 -0.40 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.77 -0.39 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.53 -0.40 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.31 -0.38 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.09 -0.36 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.89 -0.34 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.71 -0.31 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.53 -0.30 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.40 -0.25 33 0 30 0
27NOV26 9.50 C 0.30 0.30 0.30 0.30 -0.19 34 4 104 +4
27NOV26 9.75 C 0.00 0.00 0.00 0.21 -0.16 34 0 64 0
27NOV26 10.00 C 0.00 0.00 0.00 0.15 -0.12 34 0 47 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 -0.08 33 0 85 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 530 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.27 -0.43 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.04 -0.40 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.39 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.59 -0.38 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 -0.35 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.34 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.32 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.32 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.29 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.25 31 0 0 0
30DEC26 9.50 C 0.42 0.42 0.42 0.42 -0.21 31 15 115 -15
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.17 31 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.15 31 0 33 0
30DEC26 10.50 C 0.19 0.19 0.19 0.14 -0.11 31 40 22 -35
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 239 0
30DEC26 11.50 C 0.06 0.06 0.06 0.05 -0.03 33 10 110 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 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 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 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 82 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.31 -0.41 27 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.08 -0.40 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.88 -0.37 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.67 -0.36 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.46 -0.34 33 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.24 -0.35 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.06 -0.33 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.90 -0.30 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.75 -0.28 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.62 -0.26 30 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.51 -0.23 30 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.41 -0.21 30 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.34 -0.15 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.21 -0.12 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.13 -0.09 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.08 -0.06 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 -0.39 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.18 -0.38 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.99 -0.36 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.80 -0.33 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.33 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.44 -0.30 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 -0.27 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 -0.25 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 -0.24 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 -0.22 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 -0.19 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.18 33 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.17 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.13 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.10 32 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.52 -0.34 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 -0.38 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 -0.31 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 -0.35 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.73 -0.32 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.57 -0.34 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 -0.29 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.31 -0.23 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 -0.21 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 -0.23 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.91 -0.22 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.16 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.58 -0.15 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 -0.15 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 -0.11 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.20 -0.07 34 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 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 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.55 -0.38 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.35 -0.37 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.16 -0.36 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.99 -0.34 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.83 -0.32 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.68 -0.30 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.50 -0.33 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.41 -0.27 34 0 0 0
29SEP27 9.00 C 1.24 1.24 1.24 1.24 -0.27 32 50 50 +50
29SEP27 9.25 C 1.12 1.12 1.12 1.14 -0.24 33 100 100 +100
29SEP27 9.50 C 1.01 1.01 1.01 1.03 -0.23 33 150 150 +150
29SEP27 9.75 C 0.00 0.00 0.00 0.94 -0.22 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.86 -0.19 33 0 235 0
29SEP27 10.50 C 0.00 0.00 0.00 0.71 -0.17 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.58 -0.15 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.47 -0.14 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.39 -0.11 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.32 -0.09 34 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.22 -0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
TOTAL CALL 764 6,261 +431
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 8.00 P 0.01 0.01 0.01 0.01 0.00 58 17 17 +17
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 +0.03 39 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.09 +0.07 37 0 105 0
29OCT26 9.25 P 0.14 0.14 0.14 0.19 +0.14 36 5 492 +5
29OCT26 9.50 P 0.00 0.00 0.00 0.35 +0.23 37 0 120 0
29OCT26 9.75 P 0.00 0.00 0.00 0.54 +0.30 35 0 230 0
29OCT26 10.00 P 0.00 0.00 0.00 0.77 +0.36 37 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 1.26 +0.41 0 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.76 +0.41 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.30 +0.42 105 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.81 +0.46 126 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.26 +0.41 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.76 +0.41 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.30 +0.41 160 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.79 +0.40 165 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.29 +0.44 176 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.29 +0.40 196 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.80 +0.41 215 0 0 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 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 +0.06 35 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.19 +0.09 35 0 178 0
27NOV26 9.00 P 0.29 0.29 0.29 0.29 +0.14 35 135 180 +120
27NOV26 9.25 P 0.31 0.31 0.31 0.41 +0.18 36 30 134 0
27NOV26 9.50 P 0.00 0.00 0.00 0.55 +0.22 36 0 85 0
27NOV26 9.75 P 0.49 0.49 0.49 0.70 +0.24 34 13 84 +13
27NOV26 10.00 P 0.00 0.00 0.00 0.89 +0.27 35 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.33 +0.37 38 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.79 +0.40 40 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.32 +0.43 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.81 +0.46 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.33 +0.48 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.76 +0.41 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.30 +0.41 76 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.79 +0.40 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.33 +0.48 94 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.29 +0.40 93 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.80 +0.41 101 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.06 32 0 120 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.08 32 0 15 0
30DEC26 8.75 P 0.22 0.22 0.22 0.29 +0.12 33 30 130 0
30DEC26 9.00 P 0.35 0.35 0.35 0.39 +0.15 33 50 106 +39
30DEC26 9.25 P 0.00 0.00 0.00 0.51 +0.18 33 0 66 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.22 33 0 308 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.25 34 0 90 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 +0.26 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 +0.35 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 +0.38 35 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.43 41 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 +0.42 45 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.48 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 +0.43 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.30 +0.41 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 +0.40 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.33 +0.48 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.78 +0.39 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.29 +0.40 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.80 +0.41 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.28 +0.43 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.77 +0.38 74 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.28 +0.43 81 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.77 +0.42 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.27 +0.42 83 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.77 +0.42 85 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.28 +0.43 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.78 +0.43 95 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.78 +0.43 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.78 +0.43 104 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.78 +0.43 109 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
28JAN27 8.50 P 0.22 0.22 0.22 0.26 +0.09 31 30 30 +30
28JAN27 8.75 P 0.00 0.00 0.00 0.34 +0.11 31 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.45 +0.13 31 0 31 0
28JAN27 9.25 P 0.00 0.00 0.00 0.57 +0.16 31 0 27 0
28JAN27 9.50 P 0.00 0.00 0.00 0.69 +0.16 30 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.85 +0.21 30 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.02 +0.24 30 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.44 +0.33 33 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.86 +0.37 34 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.32 +0.36 35 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.81 +0.40 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.33 +0.48 46 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.78 +0.39 43 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.30 +0.41 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.79 +0.40 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 +0.07 34 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.08 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.10 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 +0.12 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.13 33 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.14 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.15 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 +0.19 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 +0.22 33 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 +0.25 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 +0.27 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.28 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 +0.32 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 +0.32 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.81 +0.34 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 +0.44 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.78 +0.39 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.30 +0.41 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.79 +0.40 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.33 +0.48 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.78 +0.39 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.29 +0.40 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.80 +0.41 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.28 +0.43 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.77 +0.38 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 +0.06 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.27 +0.07 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.34 +0.09 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.42 +0.11 34 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 +0.11 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.11 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 +0.13 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.79 +0.14 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.92 +0.18 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 +0.21 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 +0.20 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 +0.19 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 +0.28 33 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.30 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.24 +0.29 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.64 +0.31 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.06 +0.32 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.50 +0.34 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.95 +0.35 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.41 +0.36 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.87 +0.36 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.33 +0.37 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.82 +0.38 25 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.30 +0.36 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.80 +0.38 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.28 +0.38 0 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.31 +0.06 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.38 +0.07 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.46 +0.09 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.55 +0.10 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.65 +0.11 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.75 +0.12 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 +0.14 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.00 +0.16 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.13 +0.16 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.28 +0.19 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.42 +0.19 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.59 +0.21 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.70 +0.17 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.11 +0.25 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.48 +0.26 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.80 +0.21 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.21 +0.22 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.63 +0.22 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.07 +0.24 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.51 +0.24 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.07 +0.36 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.53 +0.37 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.98 +0.36 39 0 0 0
TOTAL PUT 310 4,692 +224
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$ 25.800
23OCT26 17.25 C 0.00 0.00 0.00 8.55 -1.00 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 8.30 -1.02 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 8.05 -1.00 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 7.80 -1.00 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 7.55 -1.00 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 7.30 -1.02 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 7.05 -1.04 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.80 -1.00 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 6.55 -1.00 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 6.30 -1.00 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 6.05 -1.00 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.80 -1.04 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 5.30 -1.02 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.80 -1.00 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 4.30 -1.00 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.80 -1.00 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 3.30 -1.01 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.80 -1.00 0 0 11 0
23OCT26 23.50 C 0.00 0.00 0.00 2.31 -1.04 86 0 6 0
23OCT26 24.00 C 0.00 0.00 0.00 1.81 -0.99 69 0 4 0
23OCT26 24.50 C 0.00 0.00 0.00 1.33 -1.02 67 0 33 0
23OCT26 25.00 C 1.20 1.20 0.79 0.88 -0.95 63 57 198 +33
23OCT26 25.50 C 0.55 0.55 0.46 0.48 -0.89 57 34 118 0
23OCT26 26.00 C 0.42 0.43 0.20 0.20 -0.74 53 197 227 -11
23OCT26 26.50 C 0.23 0.25 0.07 0.08 -0.51 57 295 152 +5
23OCT26 27.00 C 0.11 0.11 0.02 0.04 -0.32 65 356 574 +37
23OCT26 27.50 C 0.04 0.05 0.01 0.01 -0.19 64 90 129 -85
23OCT26 28.00 C 0.02 0.03 0.01 0.01 -0.10 78 65 1,100 -18
23OCT26 28.50 C 0.02 0.02 0.02 0.01 -0.05 93 4 920 -4
23OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 106 0 247 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.01 119 0 56 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 559 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 144 0 70 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 156 0 39 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 179 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 0.00 200 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 211 0 50 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 221 0 10 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 17.31 -1.00 288 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 17.06 -1.00 280 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.81 -1.00 272 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.56 -1.00 264 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.35 -0.96 340 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.06 -1.00 249 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.81 -1.00 242 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.34 -0.96 296 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.93 -0.88 348 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.44 -0.87 336 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.87 -0.94 281 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.38 -0.92 274 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.86 -0.95 247 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.35 -0.96 226 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.87 -0.93 229 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.31 -0.99 134 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.93 -0.88 233 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.36 -0.95 188 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.88 -0.93 188 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.31 -1.00 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.86 -0.95 158 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.30 -1.02 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.81 -1.00 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.35 -0.97 124 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.81 -1.00 0 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.30 -1.02 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.81 -1.03 0 0 100 0
29OCT26 21.00 C 0.00 0.00 0.00 4.82 -0.98 64 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 3.83 -0.99 57 0 316 0
29OCT26 23.00 C 2.91 2.96 2.91 2.88 -0.96 57 24 305 0
29OCT26 24.00 C 1.93 2.13 1.90 1.92 -0.97 46 8 3,050 -3
29OCT26 25.00 C 1.31 1.31 1.10 1.16 -0.87 48 358 6,060 -174
29OCT26 26.00 C 0.91 0.91 0.55 0.58 -0.63 46 2,701 5,647 +605
29OCT26 27.00 C 0.39 0.40 0.25 0.28 -0.40 49 608 8,810 -109
29OCT26 28.00 C 0.18 0.18 0.12 0.13 -0.22 52 667 10,109 +6
29OCT26 29.00 C 0.09 0.09 0.07 0.06 -0.13 55 100 8,570 -4
29OCT26 30.00 C 0.05 0.06 0.03 0.03 -0.07 59 173 5,387 -131
29OCT26 31.00 C 0.03 0.03 0.02 0.02 -0.03 65 269 4,530 -266
29OCT26 32.00 C 0.02 0.02 0.02 0.01 -0.03 67 154 5,708 -154
29OCT26 33.00 C 0.02 0.03 0.02 0.01 -0.01 75 65 1,632 -65
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,210 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 91 4 2,628 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,380 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4,117 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 946 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 638 0
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 124 20 1,154 -20
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 375 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 142 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 153 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 163 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 168 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 173 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 178 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 189 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 219 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 7.70 -0.85 153 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 7.44 -0.88 146 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 7.07 -1.02 88 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 6.94 -0.87 136 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 6.55 -1.01 0 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 6.35 -0.97 99 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 6.09 -0.97 90 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 5.82 -1.02 70 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 5.31 -1.01 0 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 4.92 -0.90 95 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 4.35 -0.97 68 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 3.94 -0.88 81 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 3.39 -0.94 63 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 2.93 -0.91 62 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 2.40 -0.95 49 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 1.99 -0.90 51 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 1.60 -0.84 51 0 0 0
30OCT26 25.00 C 1.46 1.46 1.23 1.24 -0.82 50 33 33 +33
30OCT26 25.50 C 0.93 0.93 0.88 0.92 -0.73 49 66 74 +64
30OCT26 26.00 C 0.83 0.83 0.64 0.64 -0.62 47 133 133 +130
30OCT26 26.50 C 0.60 0.60 0.46 0.47 -0.48 49 37 67 +10
30OCT26 27.00 C 0.41 0.45 0.31 0.34 -0.38 51 136 152 +88
30OCT26 27.50 C 0.33 0.33 0.22 0.24 -0.29 52 171 171 +51
30OCT26 28.00 C 0.00 0.00 0.00 0.17 -0.23 53 0 100 0
30OCT26 28.50 C 0.16 0.16 0.13 0.12 -0.16 54 32 46 +23
30OCT26 29.00 C 0.09 0.09 0.09 0.09 -0.11 57 6 42 +6
30OCT26 29.50 C 0.07 0.07 0.07 0.06 -0.08 57 1 153 +1
30OCT26 30.00 C 0.04 0.04 0.04 0.05 -0.05 60 1 103 0
30OCT26 30.50 C 0.00 0.00 0.00 0.03 -0.04 60 0 3 0
30OCT26 31.00 C 0.04 0.04 0.04 0.02 -0.04 60 2 18 -2
30OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 12 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 13 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 17.36 -0.95 159 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 17.16 -0.90 178 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.86 -0.96 150 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.58 -0.99 97 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.38 -0.94 153 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.21 -0.86 175 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.89 -0.92 149 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.34 -0.98 107 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.93 -0.88 147 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.44 -0.89 142 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.90 -0.93 124 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.39 -0.94 114 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.93 -0.90 119 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.40 -0.93 105 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.94 -0.89 109 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.50 -0.83 114 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.93 -0.92 96 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.46 -0.89 96 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.88 -0.97 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.43 -0.93 80 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.99 -0.87 84 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.50 -0.87 81 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.99 -0.90 74 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.48 -0.91 68 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.06 -0.85 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.55 -0.88 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.06 -0.88 62 0 61 0
27NOV26 21.00 C 0.00 0.00 0.00 5.12 -0.88 57 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.10 -0.92 46 0 333 0
27NOV26 23.00 C 0.00 0.00 0.00 3.38 -0.91 50 0 405 0
27NOV26 24.00 C 2.84 2.84 2.73 2.63 -0.82 48 11 1,649 +9
27NOV26 25.00 C 2.10 2.15 2.01 2.01 -0.68 48 332 4,787 +180
27NOV26 26.00 C 1.90 1.90 1.49 1.49 -0.56 47 1,041 2,371 -249
27NOV26 27.00 C 1.21 1.21 1.09 1.11 -0.45 48 1,834 7,313 -970
27NOV26 28.00 C 0.93 0.93 0.80 0.81 -0.33 49 147 3,487 +60
27NOV26 29.00 C 0.65 0.65 0.58 0.59 -0.26 50 256 3,549 +107
27NOV26 30.00 C 0.45 0.50 0.41 0.42 -0.20 50 595 14,184 +165
27NOV26 31.00 C 0.34 0.35 0.29 0.30 -0.15 51 262 4,244 -29
27NOV26 32.00 C 0.25 0.26 0.22 0.23 -0.08 53 211 2,943 +43
27NOV26 33.00 C 0.20 0.20 0.15 0.16 -0.06 53 357 4,787 0
27NOV26 34.00 C 0.13 0.13 0.13 0.11 -0.04 53 33 887 0
27NOV26 35.00 C 0.11 0.11 0.09 0.08 -0.03 54 9 1,980 +9
27NOV26 36.00 C 0.09 0.09 0.09 0.06 -0.02 55 2 5,245 -2
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 2,479 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 971 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 769 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,577 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 530 0
27NOV26 42.00 C 0.02 0.02 0.02 0.01 0.00 60 100 546 +100
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 455 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 399 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 831 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 17.36 -0.95 97 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.16 -0.94 121 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.86 -1.00 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.58 -0.99 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.38 -0.94 99 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.21 -0.90 121 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.89 -0.97 97 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.39 -0.93 91 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.93 -0.94 99 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.44 -0.89 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.90 -0.97 79 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.39 -0.95 69 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.93 -0.91 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.42 -0.91 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.94 -0.91 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.50 -0.86 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.95 -0.92 65 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 10.46 -0.92 63 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.97 -0.92 61 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.45 -0.91 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.03 -0.89 60 0 145 0
30DEC26 17.50 C 8.60 8.60 8.60 8.61 -0.83 63 2 20 +2
30DEC26 18.00 C 0.00 0.00 0.00 8.07 -0.88 56 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.66 -0.81 59 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.17 -0.91 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.73 -0.80 55 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.29 -0.86 54 0 314 0
30DEC26 21.00 C 0.00 0.00 0.00 5.18 -0.98 41 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 4.61 -0.66 50 0 1,193 0
30DEC26 23.00 C 3.78 3.78 3.78 3.80 -0.70 47 18 1,171 +18
30DEC26 24.00 C 3.20 3.20 3.04 3.04 -0.74 44 180 5,773 +49
30DEC26 25.00 C 2.63 2.63 2.48 2.46 -0.67 44 167 8,647 +129
30DEC26 26.00 C 2.10 2.15 1.96 1.95 -0.57 44 436 5,501 +260
30DEC26 27.00 C 1.72 1.73 1.57 1.55 -0.52 44 473 8,057 +383
30DEC26 28.00 C 1.34 1.37 1.21 1.21 -0.43 44 979 9,631 +381
30DEC26 29.00 C 1.08 1.08 0.96 0.96 -0.36 45 173 12,749 +56
30DEC26 30.00 C 0.89 0.89 0.75 0.75 -0.31 45 192 12,023 -68
30DEC26 31.00 C 0.67 0.69 0.61 0.56 -0.27 45 228 3,225 -81
30DEC26 32.00 C 0.54 0.54 0.47 0.42 -0.26 45 932 5,456 -382
30DEC26 33.00 C 0.43 0.43 0.37 0.31 -0.23 45 241 22,275 -31
30DEC26 34.00 C 0.31 0.33 0.30 0.22 -0.22 44 292 2,666 +11
30DEC26 35.00 C 0.28 0.28 0.25 0.16 -0.20 44 98 5,737 -95
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.17 45 0 8,403 0
30DEC26 37.00 C 0.17 0.17 0.17 0.08 -0.15 44 7 8,354 -7
30DEC26 38.00 C 0.15 0.15 0.15 0.06 -0.13 45 74 5,803 0
30DEC26 39.00 C 0.12 0.12 0.12 0.04 -0.11 44 11 9,955 0
30DEC26 40.00 C 0.11 0.11 0.10 0.03 -0.09 45 85 3,859 +72
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.08 44 0 3,247 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 2,559 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 1,357 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 9,833 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,039 0
30DEC26 47.00 C 0.05 0.05 0.05 0.01 -0.02 51 5 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 319 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10,553 0
30DEC26 52.50 C 0.04 0.04 0.04 0.01 0.00 59 10 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 506 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,226 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 17.41 -0.95 98 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 17.16 -0.94 95 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 16.92 -0.94 95 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 16.67 -0.95 92 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.41 -0.95 85 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.21 -0.90 97 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 15.93 -0.94 87 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.43 -0.94 81 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 14.94 -0.95 79 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.44 -0.94 74 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 13.94 -0.96 69 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.45 -0.95 67 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 12.97 -0.94 67 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 12.44 -0.99 56 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.00 -0.94 64 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 11.52 -0.92 63 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.01 -0.96 58 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 10.56 -0.92 60 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.08 -0.91 58 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.62 -0.89 58 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.15 -0.89 56 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 8.67 -0.90 54 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.13 -0.97 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.75 -0.88 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.30 -0.86 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.87 -0.85 50 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.44 -0.82 49 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.61 -0.77 48 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.87 -0.67 48 0 100 0
28JAN27 23.00 C 0.00 0.00 0.00 4.02 -0.76 44 0 173 0
28JAN27 24.00 C 3.42 3.42 3.42 3.38 -0.73 43 32 1,195 -2
28JAN27 25.00 C 2.98 2.98 2.95 2.81 -0.70 43 90 892 0
28JAN27 26.00 C 2.38 2.38 2.38 2.34 -0.58 43 38 691 -38
28JAN27 27.00 C 2.10 2.10 2.02 1.92 -0.53 43 5 1,325 +2
28JAN27 28.00 C 1.69 1.75 1.65 1.57 -0.46 43 47 2,291 +15
28JAN27 29.00 C 1.30 1.30 1.30 1.30 -0.40 44 2 1,981 0
28JAN27 30.00 C 1.19 1.19 1.13 1.07 -0.34 45 301 1,429 -300
28JAN27 31.00 C 0.97 0.97 0.89 0.87 -0.31 45 61 2,381 +30
28JAN27 32.00 C 0.74 0.76 0.72 0.69 -0.30 45 21 1,602 0
28JAN27 33.00 C 0.68 0.68 0.59 0.55 -0.27 45 33 1,348 +33
28JAN27 34.00 C 0.00 0.00 0.00 0.43 -0.25 45 0 973 0
28JAN27 35.00 C 0.42 0.42 0.41 0.34 -0.22 45 302 1,683 +300
28JAN27 36.00 C 0.35 0.35 0.35 0.26 -0.20 44 1 609 0
28JAN27 37.00 C 0.29 0.29 0.29 0.20 -0.18 44 5 485 +4
28JAN27 38.00 C 0.27 0.27 0.27 0.16 -0.16 45 2 296 -2
28JAN27 39.00 C 0.24 0.24 0.24 0.12 -0.14 44 100 359 0
28JAN27 40.00 C 0.00 0.00 0.00 0.10 -0.12 45 0 62 0
28JAN27 41.00 C 0.00 0.00 0.00 0.07 -0.11 44 0 429 0
28JAN27 42.00 C 0.00 0.00 0.00 0.06 -0.09 45 0 199 0
28JAN27 43.00 C 0.00 0.00 0.00 0.05 -0.08 46 0 61 0
28JAN27 44.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 20 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 20 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 204 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 60 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.47 -0.96 81 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.23 -0.95 80 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.99 -0.95 80 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.74 -0.96 77 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.50 -0.94 77 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.25 -0.96 74 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.01 -0.95 73 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.52 -0.94 70 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.04 -0.93 69 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.56 -0.93 67 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.08 -0.94 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.60 -0.94 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.11 -0.95 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.65 -0.92 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.17 -0.92 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.70 -0.93 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.23 -0.89 56 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.77 -0.88 55 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.31 -0.87 54 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.85 -0.90 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.40 -0.85 52 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 8.96 -0.83 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.52 -0.84 50 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.10 -0.80 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.68 -0.79 49 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.27 -0.79 48 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 6.87 -0.77 48 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 -0.70 47 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.42 -0.69 46 0 1,752 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 -0.68 46 0 1,325 0
30MAR27 24.00 C 0.00 0.00 0.00 3.99 -0.78 43 0 5,977 0
30MAR27 25.00 C 0.00 0.00 0.00 3.46 -0.68 43 0 3,530 0
30MAR27 26.00 C 0.00 0.00 0.00 2.98 -0.63 42 0 8,679 0
30MAR27 27.00 C 2.61 2.69 2.58 2.57 -0.57 43 410 4,590 +393
30MAR27 28.00 C 2.30 2.30 2.30 2.22 -0.51 43 2 6,646 +2
30MAR27 29.00 C 0.00 0.00 0.00 1.92 -0.45 43 0 8,937 0
30MAR27 30.00 C 1.68 1.68 1.68 1.66 -0.40 44 1 5,986 -1
30MAR27 31.00 C 1.48 1.48 1.44 1.43 -0.37 44 4 3,845 0
30MAR27 32.00 C 1.30 1.30 1.30 1.23 -0.34 44 28 18,724 -28
30MAR27 33.00 C 1.14 1.14 1.09 1.05 -0.33 44 2 10,958 +1
30MAR27 34.00 C 0.00 0.00 0.00 0.89 -0.31 44 0 7,037 0
30MAR27 35.00 C 0.89 0.89 0.80 0.75 -0.30 44 27 4,768 +6
30MAR27 36.00 C 0.73 0.73 0.73 0.64 -0.28 44 30 873 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 -0.26 44 0 464 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.24 45 0 1,391 0
30MAR27 39.00 C 0.50 0.51 0.50 0.38 -0.23 44 24 2,080 -21
30MAR27 40.00 C 0.00 0.00 0.00 0.32 -0.21 44 0 7,128 0
30MAR27 41.00 C 0.41 0.41 0.41 0.27 -0.20 44 1 900 -1
30MAR27 42.00 C 0.00 0.00 0.00 0.23 -0.18 45 0 621 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.17 44 0 481 0
30MAR27 44.00 C 0.31 0.31 0.30 0.16 -0.16 45 15 826 -15
30MAR27 45.00 C 0.29 0.29 0.29 0.14 -0.14 45 1 2,326 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.13 45 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 0.10 -0.12 45 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.09 -0.11 46 0 299 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.11 45 0 295 0
30MAR27 50.00 C 0.17 0.17 0.17 0.06 -0.10 45 3 2,532 0
30MAR27 52.50 C 0.15 0.15 0.15 0.04 -0.08 45 3 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.07 46 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.06 46 0 51 0
30MAR27 60.00 C 0.10 0.10 0.10 0.01 -0.05 45 5 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 100 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 383 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 17.57 -0.95 70 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 17.36 -0.91 73 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.08 -0.95 67 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.84 -0.95 66 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.61 -0.94 66 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.37 -0.94 65 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.13 -0.91 64 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.65 -0.94 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.18 -0.94 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.71 -0.94 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.24 -0.94 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.78 -0.93 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.31 -0.93 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.86 -0.92 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.40 -0.89 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.95 -0.91 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.51 -0.87 52 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.07 -0.87 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.63 -0.86 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.20 -0.85 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.78 -0.82 49 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 9.37 -0.79 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.96 -0.79 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.57 -0.78 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.18 -0.75 47 0 3 0
29JUN27 19.50 C 8.05 8.05 8.05 7.78 -0.76 46 1 1 -1
29JUN27 20.00 C 0.00 0.00 0.00 7.42 -0.71 46 0 71 0
29JUN27 21.00 C 0.00 0.00 0.00 6.78 -0.61 46 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.12 -0.56 46 0 549 0
29JUN27 23.00 C 5.60 5.60 5.40 5.59 -0.70 46 79 484 +69
29JUN27 24.00 C 4.83 4.83 4.83 4.88 -0.65 44 16 2,147 +16
29JUN27 25.00 C 4.53 4.53 4.34 4.28 -0.74 43 106 1,764 +104
29JUN27 26.00 C 0.00 0.00 0.00 3.82 -0.59 43 0 5,671 0
29JUN27 27.00 C 0.00 0.00 0.00 3.41 -0.59 43 0 1,522 0
29JUN27 28.00 C 3.08 3.08 3.08 3.04 -0.55 43 4 8,565 0
29JUN27 29.00 C 2.93 2.93 2.76 2.72 -0.50 43 91 1,743 +90
29JUN27 30.00 C 2.61 2.61 2.45 2.43 -0.48 43 32 1,572 +20
29JUN27 31.00 C 2.20 2.20 2.20 2.18 -0.44 43 3 1,110 -3
29JUN27 32.00 C 0.00 0.00 0.00 1.92 -0.44 43 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 1.69 -0.44 43 0 1,518 0
29JUN27 34.00 C 1.64 1.64 1.60 1.49 -0.42 43 17 2,992 +2
29JUN27 35.00 C 1.51 1.51 1.51 1.30 -0.42 43 10 386 0
29JUN27 36.00 C 0.00 0.00 0.00 1.14 -0.40 43 0 83 0
29JUN27 37.00 C 0.00 0.00 0.00 1.00 -0.38 43 0 291 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.37 43 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 0.76 -0.35 42 0 401 0
29JUN27 40.00 C 0.00 0.00 0.00 0.67 -0.33 43 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 0.58 -0.32 42 0 206 0
29JUN27 42.00 C 0.00 0.00 0.00 0.50 -0.31 42 0 109 0
29JUN27 43.00 C 0.00 0.00 0.00 0.44 -0.29 42 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.38 -0.27 42 0 135 0
29JUN27 45.00 C 0.62 0.62 0.62 0.33 -0.26 42 4 4,431 0
29JUN27 46.00 C 0.00 0.00 0.00 0.29 -0.24 42 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.25 -0.23 42 0 215 0
29JUN27 48.00 C 0.00 0.00 0.00 0.22 -0.22 42 0 108 0
29JUN27 49.00 C 0.00 0.00 0.00 0.19 -0.20 42 0 202 0
29JUN27 50.00 C 0.00 0.00 0.00 0.16 -0.20 42 0 144 0
29JUN27 52.50 C 0.00 0.00 0.00 0.11 -0.17 41 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.08 -0.14 42 0 162 0
29JUN27 57.50 C 0.00 0.00 0.00 0.06 -0.12 42 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.04 -0.10 41 0 280 0
29JUN27 62.50 C 0.00 0.00 0.00 0.03 -0.09 42 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.02 -0.08 41 0 105 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 -0.07 40 0 113 0
29JUN27 70.00 C 0.16 0.16 0.16 0.01 -0.06 41 10 255 +9
29JUN27 72.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 46 0
29JUN27 75.00 C 0.11 0.11 0.11 0.01 -0.04 44 11 276 0
29JUN27 77.50 C 0.12 0.12 0.12 0.01 -0.03 45 30 245 0
29SEP27 8.50 C 0.00 0.00 0.00 17.70 -0.94 67 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 17.47 -0.90 66 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 17.24 -0.93 66 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.00 -0.95 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.77 -0.94 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.54 -0.91 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.31 -0.91 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.85 -0.94 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.39 -0.93 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.94 -0.91 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.48 -0.90 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.03 -0.94 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.59 -0.89 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.15 -0.92 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.71 -0.88 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.28 -0.86 52 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 11.85 -0.85 51 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 11.44 -0.84 51 0 0 0
29SEP27 16.00 C 11.00 11.00 11.00 11.01 -0.84 50 1 2 +1
29SEP27 16.50 C 0.00 0.00 0.00 10.62 -0.81 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.35 -0.47 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.83 -0.79 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.44 -0.77 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.07 -0.75 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.70 -0.76 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.34 -0.74 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.99 -0.73 46 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 7.35 -0.66 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.76 -0.57 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.17 -0.54 45 0 47 0
29SEP27 24.00 C 0.00 0.00 0.00 5.47 -0.67 43 0 67 0
29SEP27 25.00 C 0.00 0.00 0.00 4.98 -0.72 43 0 141 0
29SEP27 26.00 C 0.00 0.00 0.00 4.53 -0.68 43 0 421 0
29SEP27 27.00 C 0.00 0.00 0.00 4.12 -0.64 43 0 255 0
29SEP27 28.00 C 4.02 4.02 4.02 3.77 -0.67 43 85 1,046 0
29SEP27 29.00 C 0.00 0.00 0.00 3.44 -0.54 43 0 116 0
29SEP27 30.00 C 3.35 3.35 3.35 3.17 -0.44 44 90 160 +90
29SEP27 31.00 C 3.04 3.04 3.04 2.88 -0.47 44 1 11 0
29SEP27 32.00 C 0.00 0.00 0.00 2.64 -0.43 44 0 112 0
29SEP27 33.00 C 0.00 0.00 0.00 2.40 -0.38 44 0 17 0
29SEP27 34.00 C 2.26 2.26 2.26 2.19 -0.34 44 2 151 +2
29SEP27 35.00 C 0.00 0.00 0.00 2.01 -0.28 44 0 118 0
29SEP27 36.00 C 1.91 1.91 1.88 1.83 -0.24 44 4 395 +4
29SEP27 37.00 C 0.00 0.00 0.00 1.67 -0.21 44 0 47 0
29SEP27 38.00 C 0.00 0.00 0.00 1.52 -0.18 44 0 217 0
29SEP27 39.00 C 0.00 0.00 0.00 1.39 -0.14 44 0 382 0
29SEP27 40.00 C 0.00 0.00 0.00 1.26 -0.12 44 0 142 0
29SEP27 41.00 C 0.00 0.00 0.00 1.15 -0.10 44 0 503 0
29SEP27 42.00 C 0.00 0.00 0.00 1.05 -0.08 44 0 149 0
29SEP27 43.00 C 0.00 0.00 0.00 0.96 -0.06 45 0 276 0
29SEP27 44.00 C 0.00 0.00 0.00 0.88 -0.03 45 0 184 0
29SEP27 45.00 C 1.02 1.02 0.96 0.80 -0.02 45 2 192 -1
29SEP27 46.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 255 0
29SEP27 47.00 C 0.00 0.00 0.00 0.67 0.00 45 0 51 0
29SEP27 48.00 C 0.00 0.00 0.00 0.61 +0.01 45 0 43 0
29SEP27 49.00 C 0.00 0.00 0.00 0.56 +0.02 45 0 205 0
29SEP27 50.00 C 0.00 0.00 0.00 0.52 +0.04 45 0 293 0
29SEP27 52.50 C 0.00 0.00 0.00 0.42 +0.05 45 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.34 +0.06 45 0 55 0
29SEP27 57.50 C 0.00 0.00 0.00 0.27 +0.06 45 0 137 0
29SEP27 60.00 C 0.41 0.41 0.41 0.22 +0.06 45 1 48 +1
29SEP27 62.50 C 0.36 0.36 0.36 0.18 +0.06 45 30 102 +1
29SEP27 65.00 C 0.00 0.00 0.00 0.15 +0.05 46 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 13 0
29SEP27 70.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 554 0
TOTAL CALL 18,886 547,206 +948
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 63 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 196 0 13 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 123 0
23OCT26 22.50 P 0.01 0.01 0.01 0.01 0.00 124 4 17 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 535 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 89 0 191 0
23OCT26 24.00 P 0.02 0.02 0.02 0.01 0.00 72 10 158 0
23OCT26 24.50 P 0.04 0.04 0.02 0.03 +0.02 68 5 199 0
23OCT26 25.00 P 0.07 0.11 0.06 0.08 +0.05 64 65 433 +22
23OCT26 25.50 P 0.15 0.25 0.13 0.19 +0.12 59 571 1,410 +78
23OCT26 26.00 P 0.32 0.49 0.27 0.41 +0.26 55 538 1,270 -88
23OCT26 26.50 P 0.63 0.90 0.58 0.80 +0.50 63 303 465 -101
23OCT26 27.00 P 0.95 1.25 0.95 1.27 +0.73 77 218 543 +43
23OCT26 27.50 P 1.35 1.60 1.35 1.76 +0.88 94 4 319 -1
23OCT26 28.00 P 2.00 2.20 2.00 2.27 +0.93 117 6 80 -5
23OCT26 28.50 P 0.00 0.00 0.00 2.78 +1.06 140 0 30 0
23OCT26 29.00 P 0.00 0.00 0.00 3.24 +0.94 136 0 0 -3
23OCT26 29.50 P 0.00 0.00 0.00 3.74 +1.04 152 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 4.24 +0.97 167 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 4.74 +1.04 181 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 5.24 +1.02 196 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 5.74 +1.01 209 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 6.24 +1.04 222 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 6.74 +0.97 235 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 7.24 +0.94 247 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 7.74 +0.98 260 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 8.24 +0.98 272 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 8.74 +0.97 284 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.24 +1.04 295 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 9.74 +1.04 307 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.24 +0.94 318 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 10.74 +1.04 329 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 11.24 +1.02 339 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 220 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 209 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 169 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 299 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 465 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 102 20 463 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,243 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 934 0
29OCT26 20.00 P 0.01 0.02 0.01 0.01 0.00 81 56 1,195 -3
29OCT26 21.00 P 0.02 0.03 0.02 0.01 0.00 67 220 6,872 -155
29OCT26 22.00 P 0.05 0.05 0.05 0.03 +0.02 64 534 4,463 -162
29OCT26 23.00 P 0.06 0.09 0.06 0.07 +0.04 59 252 9,321 -5
29OCT26 24.00 P 0.13 0.18 0.11 0.17 +0.10 54 490 6,623 +11
29OCT26 25.00 P 0.25 0.41 0.25 0.39 +0.20 51 3,590 8,641 -514
29OCT26 26.00 P 0.66 0.85 0.63 0.81 +0.39 49 857 6,110 -21
29OCT26 27.00 P 1.25 1.53 1.20 1.52 +0.67 54 464 4,705 +267
29OCT26 28.00 P 0.00 0.00 0.00 2.39 +0.85 61 0 3,760 0
29OCT26 29.00 P 3.30 3.33 3.30 3.25 +0.81 55 12 2,909 -2
29OCT26 30.00 P 0.00 0.00 0.00 4.33 +1.04 82 0 917 0
29OCT26 31.00 P 0.00 0.00 0.00 5.24 +1.00 76 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 6.24 +0.95 87 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 7.24 +0.94 97 0 300 -158
29OCT26 34.00 P 0.00 0.00 0.00 8.24 +0.98 106 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.24 +1.01 115 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.24 +0.94 124 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.24 +1.01 132 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.20 +0.97 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.21 +0.98 129 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.20 +0.97 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.20 +0.97 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.27 +1.07 182 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.24 +1.01 176 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.20 +1.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.20 +1.00 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.20 +0.97 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.20 +0.97 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.27 +1.07 222 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.20 +1.00 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.20 +1.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.70 +0.98 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.20 +0.98 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.73 +1.03 249 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.22 +1.02 253 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.70 +0.98 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.20 +1.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.72 +1.02 282 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.22 +1.02 291 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.72 +1.02 300 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.20 +1.00 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.72 +1.02 317 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 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 79 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 0.02 +0.01 76 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.04 66 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.07 +0.06 63 1 4 +1
30OCT26 23.00 P 0.09 0.09 0.09 0.11 +0.08 61 5 5 +5
30OCT26 23.50 P 0.13 0.13 0.13 0.16 +0.12 59 1 1 +1
30OCT26 24.00 P 0.18 0.18 0.18 0.23 +0.16 57 28 30 +28
30OCT26 24.50 P 0.22 0.31 0.22 0.32 +0.20 54 29 37 +29
30OCT26 25.00 P 0.40 0.45 0.38 0.47 +0.27 54 24 249 +16
30OCT26 25.50 P 0.50 0.64 0.48 0.65 +0.35 52 101 102 +83
30OCT26 26.00 P 0.65 0.82 0.65 0.87 +0.42 50 95 172 +20
30OCT26 26.50 P 0.98 1.20 0.98 1.20 +0.56 52 33 84 +30
30OCT26 27.00 P 1.44 1.44 1.44 1.58 +0.68 55 30 40 +30
30OCT26 27.50 P 0.00 0.00 0.00 1.99 +0.78 57 0 0 0
30OCT26 28.00 P 2.22 2.22 2.22 2.43 +0.86 61 6 36 +6
30OCT26 28.50 P 0.00 0.00 0.00 2.78 +0.81 51 0 30 0
30OCT26 29.00 P 0.00 0.00 0.00 3.28 +0.84 57 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 3.75 +0.90 58 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 4.33 +1.04 77 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 4.74 +0.98 66 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 5.25 +1.01 74 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 5.74 +1.01 77 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 6.24 +0.95 82 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 6.74 +0.97 86 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 7.24 +0.94 91 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 7.74 +0.98 95 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 8.28 +1.02 111 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 8.74 +0.97 104 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 9.24 +1.01 108 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 9.74 +1.03 112 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 10.24 +0.94 116 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 10.78 +1.06 133 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 11.24 +1.01 124 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 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 0 100 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 0.00 121 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 110 0
27NOV26 17.50 P 0.05 0.05 0.05 0.03 +0.02 61 100 260 +100
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 267 0
27NOV26 18.50 P 0.09 0.09 0.09 0.05 +0.03 58 2 242 -2
27NOV26 19.00 P 0.00 0.00 0.00 0.07 +0.04 57 0 569 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.06 57 0 534 0
27NOV26 20.00 P 0.13 0.16 0.13 0.13 +0.08 56 11 1,039 -2
27NOV26 21.00 P 0.17 0.24 0.17 0.22 +0.11 55 66 5,388 0
27NOV26 22.00 P 0.24 0.36 0.24 0.36 +0.17 53 268 3,829 +158
27NOV26 23.00 P 0.44 0.56 0.44 0.56 +0.22 52 779 11,646 +393
27NOV26 24.00 P 0.66 0.84 0.66 0.84 +0.31 51 362 5,016 -220
27NOV26 25.00 P 1.02 1.22 0.98 1.19 +0.38 50 609 8,583 -56
27NOV26 26.00 P 1.41 1.70 1.41 1.70 +0.53 50 1,608 5,769 +1,297
27NOV26 27.00 P 2.12 2.30 2.11 2.32 +0.66 51 786 3,965 +169
27NOV26 28.00 P 2.89 2.89 2.89 3.04 +0.78 52 30 2,091 +30
27NOV26 29.00 P 3.47 3.72 3.47 3.83 +0.87 54 3 1,414 +2
27NOV26 30.00 P 0.00 0.00 0.00 4.70 +0.99 57 0 552 0
27NOV26 31.00 P 0.00 0.00 0.00 5.59 +1.03 59 0 169 0
27NOV26 32.00 P 0.00 0.00 0.00 6.31 +0.84 49 0 228 0
27NOV26 33.00 P 0.00 0.00 0.00 7.24 +0.71 47 0 4 0
27NOV26 34.00 P 0.00 0.00 0.00 8.28 +0.93 56 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 9.24 +0.93 56 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.24 +0.94 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.24 +1.01 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.25 +1.02 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.22 +0.99 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.20 +0.97 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.20 +0.97 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.27 +1.06 87 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.24 +1.01 85 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.20 +0.97 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.20 +0.97 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.20 +0.97 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.20 +0.97 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.27 +1.04 105 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.20 +0.99 0 0 0 0
27NOV26 50.00 P 23.90 23.90 23.90 24.20 +0.98 0 1 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.78 +1.06 119 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.20 +0.97 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.73 +1.00 121 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.22 +1.01 124 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.70 +0.98 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.20 +0.97 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.72 +1.01 139 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.22 +1.01 144 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.72 +0.99 148 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.20 +0.99 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.72 +1.01 157 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 754 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.04 52 0 618 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.05 52 0 546 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.06 51 0 589 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.09 51 0 741 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.10 50 0 1,508 0
30DEC26 19.50 P 0.22 0.22 0.22 0.22 +0.12 50 2 2,148 +2
30DEC26 20.00 P 0.23 0.27 0.23 0.28 +0.15 50 6 4,055 0
30DEC26 21.00 P 0.35 0.43 0.35 0.43 +0.20 49 201 12,799 +97
30DEC26 22.00 P 0.57 0.62 0.57 0.63 +0.26 48 660 5,171 +651
30DEC26 23.00 P 0.72 0.87 0.72 0.85 +0.27 46 1,598 21,815 +1,073
30DEC26 24.00 P 1.02 1.20 1.02 1.19 +0.34 46 1,190 9,542 +388
30DEC26 25.00 P 1.38 1.62 1.37 1.60 +0.43 46 678 15,883 +145
30DEC26 26.00 P 1.83 2.10 1.83 2.12 +0.53 46 666 6,393 +1
30DEC26 27.00 P 2.54 2.71 2.54 2.72 +0.65 47 17 8,345 -17
30DEC26 28.00 P 3.10 3.39 3.10 3.39 +0.69 47 182 6,780 +108
30DEC26 29.00 P 4.04 4.04 4.04 4.12 +0.77 47 1 9,057 -1
30DEC26 30.00 P 0.00 0.00 0.00 4.85 +0.72 46 0 6,749 0
30DEC26 31.00 P 5.61 5.61 5.61 5.61 +0.68 45 1 4,046 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 +0.75 47 0 5,549 0
30DEC26 33.00 P 0.00 0.00 0.00 7.40 +0.70 46 0 12,060 0
30DEC26 34.00 P 0.00 0.00 0.00 8.28 +0.69 43 0 1,170 0
30DEC26 35.00 P 9.36 9.45 9.12 9.29 +0.82 47 754 2,363 -76
30DEC26 36.00 P 0.00 0.00 0.00 10.24 +0.84 46 0 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 11.24 +0.89 49 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 12.25 +0.98 53 0 2,671 0
30DEC26 39.00 P 0.00 0.00 0.00 13.22 +0.94 53 0 509 0
30DEC26 40.00 P 14.12 14.12 14.12 14.20 +0.92 0 1 698 0
30DEC26 41.00 P 0.00 0.00 0.00 15.20 +0.88 0 0 485 0
30DEC26 42.00 P 0.00 0.00 0.00 16.27 +0.95 66 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.24 +0.94 66 0 384 0
30DEC26 44.00 P 18.20 18.20 18.20 18.20 +0.91 0 1 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.20 +0.97 0 0 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 20.20 +0.88 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.22 +0.91 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.27 +0.95 81 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.20 +0.88 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.20 +0.91 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.78 +0.96 91 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.23 +0.91 89 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.74 +0.92 95 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.25 +0.93 101 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.70 +0.91 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.21 +0.92 101 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.72 +0.93 108 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.22 +0.92 111 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.72 +0.93 115 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.29 +1.00 128 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.79 +1.00 132 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.20 +0.96 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 +0.01 52 0 10 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 2 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 +0.04 51 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 +0.05 51 0 33 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 +0.06 50 0 81 0
28JAN27 17.00 P 0.00 0.00 0.00 0.11 +0.06 49 0 211 0
28JAN27 17.50 P 0.00 0.00 0.00 0.15 +0.09 50 0 38 0
28JAN27 18.00 P 0.00 0.00 0.00 0.18 +0.09 49 0 92 0
28JAN27 18.50 P 0.26 0.26 0.26 0.23 +0.12 49 3 270 0
28JAN27 19.00 P 0.00 0.00 0.00 0.29 +0.14 49 0 245 0
28JAN27 19.50 P 0.00 0.00 0.00 0.36 +0.17 48 0 286 0
28JAN27 20.00 P 0.43 0.43 0.43 0.43 +0.18 48 1 1,650 +1
28JAN27 21.00 P 0.59 0.59 0.59 0.62 +0.23 48 22 989 +22
28JAN27 22.00 P 0.81 0.82 0.81 0.82 +0.24 46 5 3,014 +4
28JAN27 23.00 P 0.98 1.08 0.98 1.13 +0.30 46 105 2,635 0
28JAN27 24.00 P 0.00 0.00 0.00 1.49 +0.38 45 0 2,371 0
28JAN27 25.00 P 1.84 1.84 1.84 1.92 +0.45 45 1 1,328 -1
28JAN27 26.00 P 2.20 2.33 2.20 2.43 +0.51 45 66 246 -5
28JAN27 27.00 P 0.00 0.00 0.00 3.02 +0.60 45 0 966 0
28JAN27 28.00 P 3.42 3.49 3.42 3.69 +0.68 46 150 524 0
28JAN27 29.00 P 4.29 4.29 4.29 4.39 +0.74 46 60 107 +47
28JAN27 30.00 P 0.00 0.00 0.00 5.04 +0.68 44 0 47 0
28JAN27 31.00 P 0.00 0.00 0.00 5.85 +0.64 45 0 2 0
28JAN27 32.00 P 0.00 0.00 0.00 6.69 +0.69 45 0 5 0
28JAN27 33.00 P 0.00 0.00 0.00 7.55 +0.72 45 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.48 +0.73 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.39 +0.81 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.29 +0.75 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.27 +0.82 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.25 +0.87 47 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.22 +0.90 46 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.20 +0.92 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.20 +0.88 0 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.27 +0.95 58 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.24 +0.94 57 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.20 +0.91 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 19.20 +0.94 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 20.20 +0.88 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 21.22 +0.91 63 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 22.27 +0.95 70 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 23.20 +0.88 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 24.20 +0.91 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.78 +0.96 79 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 29.23 +0.91 78 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.74 +0.92 84 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 34.25 +0.93 88 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.73 +0.94 89 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 39.24 +0.95 94 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.72 +0.93 95 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.05 49 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.05 49 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.06 48 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.08 48 0 654 0
30MAR27 16.50 P 0.26 0.26 0.26 0.21 +0.08 48 20 945 0
30MAR27 17.00 P 0.32 0.32 0.32 0.27 +0.11 48 30 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.12 47 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.14 47 0 4,824 0
30MAR27 18.50 P 0.50 0.50 0.50 0.46 +0.15 47 1 3,391 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.17 47 0 1,284 0
30MAR27 19.50 P 0.63 0.65 0.63 0.64 +0.19 47 190 1,409 +190
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.22 47 0 4,705 0
30MAR27 21.00 P 0.00 0.00 0.00 0.98 +0.24 46 0 6,291 0
30MAR27 22.00 P 1.13 1.25 1.13 1.24 +0.24 45 188 8,070 +188
30MAR27 23.00 P 1.49 1.56 1.49 1.59 +0.32 45 683 7,075 +600
30MAR27 24.00 P 1.95 1.95 1.95 1.97 +0.37 44 1 3,485 -1
30MAR27 25.00 P 2.42 2.42 2.42 2.42 +0.43 44 28 8,269 +28
30MAR27 26.00 P 0.00 0.00 0.00 2.95 +0.50 44 0 13,174 0
30MAR27 27.00 P 3.50 3.53 3.50 3.51 +0.55 44 3 15,945 -3
30MAR27 28.00 P 3.88 4.17 3.88 4.18 +0.62 44 2 6,681 0
30MAR27 29.00 P 4.78 4.80 4.78 4.90 +0.70 45 61 4,142 +1
30MAR27 30.00 P 5.43 5.43 5.43 5.64 +0.73 46 15 6,465 -15
30MAR27 31.00 P 0.00 0.00 0.00 6.32 +0.67 45 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.04 +0.62 43 0 1,203 0
30MAR27 33.00 P 0.00 0.00 0.00 7.88 +0.70 44 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.73 +0.73 44 0 6,480 0
30MAR27 35.00 P 0.00 0.00 0.00 9.60 +0.81 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 +0.68 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.39 +0.69 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.31 +0.70 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.31 +0.80 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.26 +0.76 44 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 15.21 +0.83 42 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.27 +0.94 48 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 17.24 +0.93 48 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.20 +0.91 0 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 19.20 +0.92 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.20 +0.88 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.22 +0.91 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.27 +0.95 59 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.20 +0.88 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.20 +0.91 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.78 +0.96 66 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.23 +0.91 66 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.74 +0.92 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.25 +0.93 74 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.73 +0.94 75 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.24 +0.95 79 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.72 +0.93 80 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.22 +0.92 82 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.72 +0.93 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.29 +1.00 93 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.79 +1.00 96 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN27 9.25 P 0.08 0.08 0.08 0.01 0.00 49 4 30 -4
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.04 51 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.06 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.07 50 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.09 50 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 +0.10 49 0 2 0
29JUN27 14.50 P 0.31 0.31 0.31 0.25 +0.11 49 5 285 0
29JUN27 15.00 P 0.35 0.35 0.35 0.31 +0.14 49 10 85 -10
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.15 49 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.16 48 0 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 +0.18 48 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 +0.21 48 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.66 +0.21 48 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 +0.23 47 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.25 47 0 655 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.24 47 0 1,046 0
29JUN27 19.50 P 0.00 0.00 0.00 1.04 +0.22 46 0 716 0
29JUN27 20.00 P 1.15 1.16 1.15 1.17 +0.24 45 5 836 +1
29JUN27 21.00 P 0.00 0.00 0.00 1.45 +0.24 45 0 4,284 0
29JUN27 22.00 P 1.78 1.78 1.78 1.76 +0.27 44 30 2,158 +30
29JUN27 23.00 P 2.14 2.14 2.14 2.13 +0.30 44 30 4,649 0
29JUN27 24.00 P 0.00 0.00 0.00 2.55 +0.35 44 0 3,943 0
29JUN27 25.00 P 2.92 3.01 2.92 3.01 +0.39 43 102 3,457 +102
29JUN27 26.00 P 0.00 0.00 0.00 3.56 +0.47 43 0 8,244 0
29JUN27 27.00 P 0.00 0.00 0.00 4.13 +0.51 43 0 1,296 0
29JUN27 28.00 P 0.00 0.00 0.00 4.76 +0.57 43 0 10,174 0
29JUN27 29.00 P 5.38 5.38 5.38 5.35 +0.49 43 30 1,488 +30
29JUN27 30.00 P 0.00 0.00 0.00 6.05 +0.58 43 0 4,391 0
29JUN27 31.00 P 0.00 0.00 0.00 6.90 +0.66 44 0 1,976 0
29JUN27 32.00 P 0.00 0.00 0.00 7.55 +0.58 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.35 +0.59 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.16 +0.73 43 0 34 0
29JUN27 35.00 P 0.00 0.00 0.00 10.01 +0.77 44 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.93 +0.86 45 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.71 +0.79 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.59 +0.74 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.52 +0.75 43 0 193 0
29JUN27 40.00 P 14.89 14.89 14.41 14.46 +0.81 44 16 53 0
29JUN27 41.00 P 0.00 0.00 0.00 15.38 +0.75 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.31 +0.76 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.26 +0.79 43 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.22 +0.82 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.20 +0.86 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.20 +0.87 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.22 +0.91 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.27 +0.95 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.20 +0.88 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.20 +0.91 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.78 +0.96 57 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.23 +0.91 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.74 +0.92 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.25 +0.93 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.73 +0.94 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.24 +0.95 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.72 +0.93 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.22 +0.92 71 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.72 +0.93 73 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.29 +1.00 80 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.79 +1.00 82 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 +0.03 48 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 +0.04 47 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.05 47 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 +0.06 47 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.13 +0.08 47 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.16 +0.10 47 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.20 +0.12 46 0 21 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 +0.14 47 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.30 +0.16 46 0 102 0
29SEP27 14.50 P 0.00 0.00 0.00 0.36 +0.18 46 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.42 +0.20 46 0 167 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 +0.22 46 0 134 0
29SEP27 16.00 P 0.00 0.00 0.00 0.58 +0.24 46 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.67 +0.27 46 0 104 0
29SEP27 17.00 P 0.00 0.00 0.00 0.77 +0.28 46 0 13 0
29SEP27 17.50 P 0.00 0.00 0.00 0.88 +0.30 46 0 203 0
29SEP27 18.00 P 1.01 1.01 1.01 0.99 +0.32 46 2 13 +2
29SEP27 18.50 P 0.00 0.00 0.00 1.13 +0.34 46 0 547 0
29SEP27 19.00 P 0.00 0.00 0.00 1.25 +0.34 45 0 322 0
29SEP27 19.50 P 1.39 1.39 1.39 1.40 +0.37 45 1 276 +1
29SEP27 20.00 P 1.48 1.48 1.48 1.56 +0.38 45 4 317 0
29SEP27 21.00 P 0.00 0.00 0.00 1.84 +0.35 44 0 605 0
29SEP27 22.00 P 2.14 2.18 2.14 2.19 +0.32 44 3 758 +1
29SEP27 23.00 P 0.00 0.00 0.00 2.59 +0.35 43 0 1,132 0
29SEP27 24.00 P 0.00 0.00 0.00 3.03 +0.39 43 0 1,249 0
29SEP27 25.00 P 0.00 0.00 0.00 3.50 +0.40 43 0 1,130 0
29SEP27 26.00 P 4.03 4.03 4.03 4.03 +0.43 43 2 1,001 0
29SEP27 27.00 P 0.00 0.00 0.00 4.65 +0.52 43 0 345 0
29SEP27 28.00 P 0.00 0.00 0.00 5.26 +0.55 43 0 1,032 0
29SEP27 29.00 P 5.74 5.85 5.74 5.91 +0.58 43 100 272 +100
29SEP27 30.00 P 6.55 6.55 6.55 6.49 +0.53 42 3 410 +3
29SEP27 31.00 P 0.00 0.00 0.00 7.34 +0.59 44 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.99 +0.66 43 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.76 +0.58 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.55 +0.68 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.36 +0.72 43 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 11.18 +0.73 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 12.02 +0.74 43 0 6 0
29SEP27 38.00 P 0.00 0.00 0.00 12.97 +0.62 44 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 13.79 +0.83 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.67 +0.84 43 0 31 0
29SEP27 41.00 P 0.00 0.00 0.00 15.56 +0.73 43 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.45 +0.67 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.37 +0.69 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.34 +0.76 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.29 +0.79 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.25 +0.82 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.22 +0.85 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.27 +0.92 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.22 +0.89 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.21 +0.91 45 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.78 +0.96 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.23 +0.91 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.74 +0.92 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.25 +0.93 58 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.73 +0.94 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.24 +0.95 61 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.72 +0.93 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.22 +0.92 64 0 0 0
TOTAL PUT 21,137 514,385 +5,005
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$ 160.700
23OCT26 139.00 C 0.00 0.00 0.00 21.72 -11.22 101 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 20.73 -11.40 106 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 19.74 -11.21 106 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 18.75 -11.37 105 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 17.77 -11.19 107 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 16.79 -11.34 106 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 15.82 -11.17 106 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 14.86 -11.15 106 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 13.92 -11.11 107 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 12.98 -11.08 106 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 12.07 -11.02 107 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 11.17 -10.96 107 0 0 0
23OCT26 152.50 C 8.85 8.85 8.85 8.76 -11.01 93 3 3 +3
23OCT26 155.00 C 7.05 7.05 7.05 6.88 -10.59 98 10 10 +10
23OCT26 157.50 C 7.26 7.37 5.37 5.23 -10.04 101 38 38 +38
23OCT26 160.00 C 7.09 7.09 2.80 3.83 -9.35 103 1,477 1,133 +1,131
23OCT26 162.50 C 3.70 4.16 1.98 2.70 -8.18 104 239 129 +129
23OCT26 165.00 C 3.42 3.70 1.47 1.83 -7.31 105 678 237 +237
23OCT26 167.50 C 2.44 2.50 1.59 1.23 -6.33 107 154 138 +123
23OCT26 170.00 C 4.52 4.52 0.77 0.79 -5.36 108 338 271 +155
23OCT26 172.50 C 1.75 1.75 0.75 0.47 -4.46 107 309 266 +181
23OCT26 175.00 C 1.80 1.80 0.55 0.27 -3.61 107 632 417 +193
23OCT26 177.50 C 1.20 1.20 0.46 0.15 -2.86 107 537 409 +265
23OCT26 180.00 C 0.74 0.94 0.38 0.08 -2.21 107 7,364 3,291 -4,000
23OCT26 182.50 C 0.28 0.55 0.11 0.04 -1.78 107 99 144 -37
23OCT26 185.00 C 0.52 0.52 0.11 0.02 -1.32 107 1,154 662 -661
23OCT26 187.50 C 0.27 0.27 0.27 0.01 -0.96 108 15 308 -15
23OCT26 190.00 C 0.11 0.25 0.11 0.01 -0.68 116 47 3,294 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.47 124 0 245 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.32 132 0 422 0
23OCT26 197.50 C 0.02 0.02 0.02 0.01 -0.21 140 100 305 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.14 148 0 349 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.09 155 0 275 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.06 163 0 588 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.03 170 0 350 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.02 177 0 60 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.01 184 0 1,185 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 191 0 250 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 198 0 107 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,085 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 211 0 49 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 218 0 75 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 224 0 150 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 230 0 46 0
23OCT26 232.50 C 0.01 0.01 0.01 0.01 0.00 237 4 56 -4
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 255 0 10 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 272 0 15 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 278 0 26 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 289 0 12 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 300 0 5 0
23OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.26 -11.21 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.76 -11.21 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.26 -11.21 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.77 -11.21 99 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.27 -11.21 91 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.78 -11.20 96 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.29 -11.20 96 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.80 -11.20 94 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.32 -11.19 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 40.86 -11.17 95 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 38.40 -11.15 94 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.97 -11.12 94 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 33.57 -11.07 94 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.20 -11.01 94 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.88 -10.92 94 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.61 -10.82 94 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 24.40 -10.68 94 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.26 -10.52 94 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 20.21 -10.32 94 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 18.25 -10.09 94 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 16.39 -9.82 94 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 14.64 -9.51 94 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 13.00 -9.17 94 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 11.14 -9.13 90 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 9.78 -8.69 91 0 0 0
29OCT26 160.00 C 10.26 10.26 7.60 8.54 -8.21 91 575 550 +550
29OCT26 162.50 C 9.02 9.02 6.65 7.41 -7.73 92 75 60 +60
29OCT26 165.00 C 7.29 7.29 7.29 6.39 -7.24 92 15 15 +15
29OCT26 167.50 C 5.35 6.04 5.35 5.48 -6.37 92 74 89 +59
29OCT26 170.00 C 5.19 5.34 4.14 4.68 -5.90 93 51 111 +46
29OCT26 172.50 C 3.50 3.50 3.50 3.97 -5.44 93 1 42 0
29OCT26 175.00 C 0.00 0.00 0.00 3.35 -4.98 93 0 227 0
29OCT26 177.50 C 2.67 2.67 2.67 2.81 -4.54 93 20 277 -20
29OCT26 180.00 C 3.60 3.60 2.22 2.38 -4.08 94 137 1,049 +54
29OCT26 182.50 C 2.65 2.65 2.65 2.05 -3.60 95 5 638 -5
29OCT26 185.00 C 0.00 0.00 0.00 1.70 -3.23 95 0 1,098 0
29OCT26 187.50 C 0.00 0.00 0.00 1.40 -2.95 95 0 742 0
29OCT26 190.00 C 0.00 0.00 0.00 1.14 -2.68 95 0 929 0
29OCT26 192.50 C 0.00 0.00 0.00 0.93 -2.46 95 0 351 0
29OCT26 195.00 C 0.00 0.00 0.00 0.75 -2.12 95 0 580 0
29OCT26 197.50 C 0.00 0.00 0.00 0.61 -1.88 95 0 370 0
29OCT26 200.00 C 1.02 1.02 0.58 0.49 -1.64 95 55 1,875 0
29OCT26 205.00 C 0.00 0.00 0.00 0.31 -1.22 95 0 1,331 0
29OCT26 210.00 C 0.00 0.00 0.00 0.19 -0.90 95 0 1,832 0
29OCT26 215.00 C 0.00 0.00 0.00 0.12 -0.65 95 0 2,042 0
29OCT26 220.00 C 0.35 0.35 0.35 0.07 -0.45 94 18 2,933 -18
29OCT26 225.00 C 0.00 0.00 0.00 0.05 -0.30 96 0 1,525 0
29OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.22 96 0 1,852 0
29OCT26 235.00 C 0.00 0.00 0.00 0.02 -0.15 97 0 1,306 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.10 96 0 1,226 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.07 100 0 852 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.04 105 0 912 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 1,211 0
29OCT26 260.00 C 0.02 0.02 0.02 0.01 -0.01 113 5 2,150 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,426 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3,650 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,981 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,849 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,051 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,191 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2,163 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5,790 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 150 0 4,505 0
29OCT26 320.00 C 0.09 0.09 0.09 0.01 0.00 156 1 2,217 -1
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,231 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,912 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 174 0 4,069 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 180 0 518 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,102 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 196 0 462 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,733 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 206 0 5,144 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 219 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,505 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 228 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 232 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 236 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 240 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 244 0 438 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 248 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 252 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 255 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 259 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 262 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 272 0 120 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 276 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 279 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 282 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 285 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 288 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 291 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 294 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 296 0 153 0
30OCT26 139.00 C 0.00 0.00 0.00 23.37 -9.94 93 0 0 0
30OCT26 140.00 C 0.00 0.00 0.00 22.54 -10.50 93 0 0 0
30OCT26 141.00 C 0.00 0.00 0.00 21.73 -10.42 93 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 20.92 -10.34 93 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 20.14 -10.25 93 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 19.36 -10.17 93 0 0 0
30OCT26 145.00 C 0.00 0.00 0.00 18.61 -10.07 93 0 0 0
30OCT26 146.00 C 0.00 0.00 0.00 17.86 -9.98 93 0 0 0
30OCT26 147.00 C 0.00 0.00 0.00 17.14 -9.87 93 0 0 0
30OCT26 148.00 C 0.00 0.00 0.00 16.43 -9.76 93 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 15.74 -9.64 93 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 14.64 -9.94 88 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 13.05 -9.60 89 0 0 0
30OCT26 155.00 C 13.92 13.92 13.92 11.59 -9.21 89 6 6 +6
30OCT26 157.50 C 14.15 14.15 14.15 10.25 -8.78 90 15 15 +15
30OCT26 160.00 C 12.68 12.68 8.00 9.02 -8.34 90 7,535 7,510 +7,495
30OCT26 162.50 C 11.32 11.32 9.20 7.89 -7.41 91 45 35 +5
30OCT26 165.00 C 7.16 7.16 6.60 6.87 -6.99 91 21 217 +21
30OCT26 167.50 C 0.00 0.00 0.00 5.95 -6.56 91 0 256 0
30OCT26 170.00 C 5.30 5.30 4.50 5.13 -6.12 92 213 533 +201
30OCT26 172.50 C 4.50 4.84 4.46 4.50 -5.59 93 82 187 +20
30OCT26 175.00 C 4.49 4.49 4.49 3.76 -5.25 92 15 183 -15
30OCT26 177.50 C 3.99 3.99 3.36 3.19 -4.83 92 32 39 -30
30OCT26 180.00 C 0.00 0.00 0.00 2.70 -4.42 92 0 26 0
30OCT26 182.50 C 0.00 0.00 0.00 2.33 -3.97 93 0 15 0
30OCT26 185.00 C 1.86 1.86 1.85 2.00 -3.55 94 300 259 -42
30OCT26 187.50 C 0.00 0.00 0.00 1.69 -3.19 94 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 1.40 -2.92 94 0 70 0
30OCT26 192.50 C 1.56 1.56 1.56 1.16 -2.66 94 20 84 -5
30OCT26 195.00 C 1.37 1.37 1.17 0.95 -2.45 94 16 16 +15
30OCT26 197.50 C 1.20 1.20 1.20 0.78 -2.22 94 30 30 +30
30OCT26 200.00 C 1.40 1.47 0.83 0.64 -1.95 94 328 388 +281
30OCT26 202.50 C 1.23 1.23 1.15 0.52 -1.72 94 75 75 +75
30OCT26 205.00 C 1.10 1.10 0.91 0.42 -1.51 94 60 60 +60
30OCT26 207.50 C 0.85 0.85 0.74 0.34 -1.31 94 30 30 +30
30OCT26 210.00 C 0.00 0.00 0.00 0.28 -1.14 94 0 0 0
30OCT26 212.50 C 0.00 0.00 0.00 0.22 -0.99 94 0 10 0
30OCT26 215.00 C 0.00 0.00 0.00 0.18 -0.85 94 0 15 0
30OCT26 217.50 C 0.00 0.00 0.00 0.14 -0.73 94 0 0 0
30OCT26 220.00 C 0.00 0.00 0.00 0.11 -0.63 94 0 0 0
30OCT26 222.50 C 0.00 0.00 0.00 0.09 -0.52 94 0 0 0
30OCT26 225.00 C 0.00 0.00 0.00 0.07 -0.44 94 0 0 0
30OCT26 227.50 C 0.00 0.00 0.00 0.06 -0.37 95 0 0 0
30OCT26 230.00 C 0.00 0.00 0.00 0.05 -0.31 95 0 0 0
30OCT26 232.50 C 0.31 0.31 0.31 0.04 -0.26 95 2 2 +2
27NOV26 97.50 C 0.00 0.00 0.00 64.13 -11.00 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.80 -10.95 92 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.49 -10.90 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.21 -10.84 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.97 -10.76 92 0 0 0
27NOV26 110.00 C 55.00 55.00 52.40 52.76 -10.68 92 82 82 +82
27NOV26 112.50 C 0.00 0.00 0.00 50.60 -10.58 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 47.02 -11.94 72 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.00 -10.07 76 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.35 -8.63 92 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.10 -9.83 80 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.43 -8.49 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 37.39 -9.56 83 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 36.72 -9.70 92 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 34.95 -9.53 92 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 32.23 -9.08 86 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 31.57 -7.96 92 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 29.96 -9.00 92 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 27.56 -8.54 87 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 26.93 -8.60 92 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 24.73 -8.15 88 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 23.40 -8.91 89 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 22.12 -8.66 89 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 20.89 -8.42 89 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 19.72 -8.16 89 0 0 0
27NOV26 160.00 C 16.98 16.98 16.98 18.60 -7.91 89 30 30 +15
27NOV26 162.50 C 17.50 17.50 17.50 17.53 -6.90 90 1 1 +1
27NOV26 165.00 C 18.00 18.00 15.05 16.52 -6.68 90 22 35 +20
27NOV26 167.50 C 0.00 0.00 0.00 15.55 -6.47 90 0 3 0
27NOV26 170.00 C 0.00 0.00 0.00 14.63 -6.25 90 0 45 0
27NOV26 172.50 C 12.51 12.51 12.51 13.75 -6.05 90 9 39 +9
27NOV26 175.00 C 0.00 0.00 0.00 12.92 -5.83 90 0 65 0
27NOV26 177.50 C 0.00 0.00 0.00 12.13 -5.63 90 0 47 0
27NOV26 180.00 C 12.00 12.00 10.89 11.39 -5.42 91 8 195 +8
27NOV26 182.50 C 0.00 0.00 0.00 10.68 -5.22 91 0 113 0
27NOV26 185.00 C 10.00 10.00 9.00 10.01 -5.02 91 233 406 +231
27NOV26 187.50 C 0.00 0.00 0.00 9.38 -4.82 91 0 293 0
27NOV26 190.00 C 0.00 0.00 0.00 8.79 -4.62 91 0 879 0
27NOV26 192.50 C 0.00 0.00 0.00 8.23 -4.43 91 0 254 0
27NOV26 195.00 C 9.50 9.50 7.00 7.70 -4.25 91 63 776 +28
27NOV26 197.50 C 6.70 6.70 6.70 7.20 -4.07 91 1 239 -1
27NOV26 200.00 C 8.60 8.60 6.50 6.73 -3.90 91 109 3,369 +20
27NOV26 205.00 C 0.00 0.00 0.00 5.87 -3.57 91 0 206 0
27NOV26 210.00 C 0.00 0.00 0.00 5.23 -3.14 92 0 139 0
27NOV26 215.00 C 4.80 4.80 4.80 4.68 -2.73 93 4 371 0
27NOV26 220.00 C 4.16 4.30 4.16 4.11 -2.44 93 90 359 +90
27NOV26 225.00 C 4.60 4.60 3.80 3.57 -2.30 93 17 1,088 +1
27NOV26 230.00 C 3.70 3.70 3.70 3.09 -2.22 93 35 872 +35
27NOV26 235.00 C 2.97 3.00 2.97 2.68 -2.10 93 53 225 +53
27NOV26 240.00 C 2.99 2.99 2.99 2.32 -1.89 93 15 331 +15
27NOV26 245.00 C 2.66 2.66 2.66 2.01 -1.69 93 15 351 +15
27NOV26 250.00 C 2.80 2.80 2.40 1.73 -1.52 93 29 449 -29
27NOV26 255.00 C 0.00 0.00 0.00 1.50 -1.36 93 0 524 0
27NOV26 260.00 C 2.30 2.30 2.10 1.29 -1.22 93 25 289 +20
27NOV26 265.00 C 0.00 0.00 0.00 1.11 -1.09 93 0 327 0
27NOV26 270.00 C 1.90 1.90 1.90 0.96 -0.97 93 15 881 0
27NOV26 275.00 C 0.00 0.00 0.00 0.83 -0.86 93 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 0.71 -0.77 93 0 261 0
27NOV26 285.00 C 0.00 0.00 0.00 0.61 -0.68 93 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 0.53 -0.60 93 0 95 0
27NOV26 295.00 C 0.00 0.00 0.00 0.44 -0.55 92 0 146 0
27NOV26 300.00 C 0.00 0.00 0.00 0.38 -0.49 92 0 1,027 0
27NOV26 310.00 C 0.00 0.00 0.00 0.28 -0.38 92 0 422 0
27NOV26 320.00 C 0.00 0.00 0.00 0.21 -0.29 93 0 719 0
27NOV26 330.00 C 0.00 0.00 0.00 0.16 -0.21 93 0 1,197 0
27NOV26 340.00 C 0.00 0.00 0.00 0.12 -0.17 93 0 673 0
27NOV26 350.00 C 0.00 0.00 0.00 0.09 -0.13 93 0 450 0
27NOV26 360.00 C 0.00 0.00 0.00 0.07 -0.10 94 0 284 0
27NOV26 370.00 C 0.00 0.00 0.00 0.05 -0.08 93 0 174 0
27NOV26 380.00 C 0.00 0.00 0.00 0.04 -0.06 94 0 627 0
27NOV26 390.00 C 0.00 0.00 0.00 0.03 -0.05 94 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 0.02 -0.04 93 0 777 0
27NOV26 410.00 C 0.63 0.63 0.46 0.01 -0.04 90 38 76 +30
27NOV26 420.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 100 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.01 0.00 107 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 130 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 65.97 -10.60 89 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.83 -10.52 89 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 61.74 -10.43 89 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 57.89 -10.16 72 0 0 0
30DEC26 107.50 C 57.00 57.00 57.00 55.93 -9.92 74 1 1 +1
30DEC26 110.00 C 0.00 0.00 0.00 54.01 -11.79 76 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 52.14 -9.70 77 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 50.30 -11.44 78 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 48.51 -9.47 80 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 46.76 -11.07 80 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 45.05 -9.21 81 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 43.39 -10.70 82 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 41.78 -8.93 82 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 40.20 -10.30 83 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 38.67 -8.64 83 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 37.19 -8.49 84 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.75 -8.33 84 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.36 -9.49 84 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 33.00 -9.29 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 31.69 -7.86 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.43 -7.69 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 29.20 -7.54 85 0 20 0
30DEC26 152.50 C 0.00 0.00 0.00 28.02 -7.37 86 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.88 -7.20 86 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 25.77 -7.04 86 0 0 0
30DEC26 160.00 C 22.60 24.00 22.60 24.71 -6.88 86 13 13 +13
30DEC26 162.50 C 0.00 0.00 0.00 23.68 -6.72 86 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.69 -6.55 86 0 85 0
30DEC26 167.50 C 0.00 0.00 0.00 21.74 -6.39 86 0 12 0
30DEC26 170.00 C 19.41 19.41 19.41 20.83 -6.22 87 22 54 +19
30DEC26 172.50 C 18.88 18.88 18.54 19.94 -6.07 87 50 90 +35
30DEC26 175.00 C 20.10 20.10 17.71 19.09 -5.91 87 45 105 +45
30DEC26 177.50 C 0.00 0.00 0.00 18.28 -5.75 87 0 31 0
30DEC26 180.00 C 0.00 0.00 0.00 17.49 -5.60 87 0 1,225 0
30DEC26 182.50 C 15.30 15.30 15.30 16.74 -5.44 87 5 271 +5
30DEC26 185.00 C 15.82 15.82 15.82 16.02 -5.28 87 10 131 +10
30DEC26 187.50 C 0.00 0.00 0.00 15.32 -5.14 87 0 70 0
30DEC26 190.00 C 12.48 12.48 12.48 14.65 -5.00 87 10 58 +10
30DEC26 192.50 C 0.00 0.00 0.00 14.01 -4.85 87 0 312 0
30DEC26 195.00 C 0.00 0.00 0.00 13.40 -4.71 87 0 146 0
30DEC26 197.50 C 0.00 0.00 0.00 13.21 -4.17 89 0 191 0
30DEC26 200.00 C 13.81 13.81 11.50 12.63 -4.05 89 53 486 +43
30DEC26 205.00 C 0.00 0.00 0.00 11.53 -3.82 89 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 10.53 -3.60 89 0 89 0
30DEC26 215.00 C 0.00 0.00 0.00 9.61 -3.38 89 0 61 0
30DEC26 220.00 C 0.00 0.00 0.00 8.77 -3.18 89 5 748 +5
30DEC26 225.00 C 0.00 0.00 0.00 8.00 -3.32 89 0 35 0
30DEC26 230.00 C 7.10 7.10 7.10 7.30 -3.10 89 5 75 0
30DEC26 235.00 C 0.00 0.00 0.00 6.66 -2.89 89 0 36 0
30DEC26 240.00 C 0.00 0.00 0.00 6.07 -2.44 89 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 5.53 -2.53 89 0 791 0
30DEC26 250.00 C 0.00 0.00 0.00 5.04 -2.36 89 0 803 0
30DEC26 255.00 C 5.00 5.00 5.00 4.60 -2.19 89 6 2,276 -6
30DEC26 260.00 C 0.00 0.00 0.00 4.19 -2.04 89 0 1,166 0
30DEC26 265.00 C 4.00 4.00 4.00 3.82 -1.90 89 1 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 3.48 -1.77 89 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 3.17 -1.64 89 0 844 0
30DEC26 280.00 C 0.00 0.00 0.00 2.89 -1.53 89 0 720 0
30DEC26 285.00 C 0.00 0.00 0.00 2.63 -1.42 89 0 755 0
30DEC26 290.00 C 0.00 0.00 0.00 2.40 -1.32 89 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 2.19 -1.22 89 0 127 0
30DEC26 300.00 C 3.00 3.00 3.00 2.05 -1.17 89 50 402 0
30DEC26 310.00 C 0.00 0.00 0.00 1.66 -0.97 89 0 851 0
30DEC26 320.00 C 0.00 0.00 0.00 1.38 -0.84 89 0 1,550 0
30DEC26 330.00 C 2.00 2.00 2.00 1.18 -0.69 89 9 963 0
30DEC26 340.00 C 0.00 0.00 0.00 0.95 -0.62 89 0 1,321 0
30DEC26 350.00 C 0.00 0.00 0.00 0.79 -0.58 89 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 0.66 -0.49 89 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 0.55 -0.42 89 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 0.48 -0.34 89 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 0.39 -0.31 89 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 0.32 -0.27 89 0 545 0
30DEC26 410.00 C 0.00 0.00 0.00 0.27 -0.23 89 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 0.23 -0.19 89 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 0.19 -0.17 89 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 0.16 -0.13 89 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 0.13 -0.13 89 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 0.12 -0.10 89 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 0.10 -0.09 89 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 0.08 -0.08 89 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 0.07 -0.07 89 0 45 0
30DEC26 500.00 C 0.00 0.00 0.00 0.06 -0.06 89 0 80 0
30DEC26 510.00 C 0.00 0.00 0.00 0.05 -0.05 89 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.04 -0.05 89 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.03 -0.05 88 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.02 -0.04 86 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,651 0
28JAN27 97.50 C 0.00 0.00 0.00 67.80 -10.35 88 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 63.84 -10.51 73 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 61.94 -10.23 74 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 60.08 -9.94 76 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 60.07 -9.94 88 0 0 0
28JAN27 110.00 C 61.55 61.55 61.55 56.48 -9.69 78 2 17 +2
28JAN27 112.50 C 0.00 0.00 0.00 56.44 -9.72 88 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 53.04 -9.32 80 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 51.38 -9.28 80 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 51.30 -9.35 88 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 48.18 -9.01 81 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 48.08 -9.10 88 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 46.53 -8.96 88 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 43.67 -8.59 82 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 43.56 -8.69 88 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 40.87 -8.29 83 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 40.74 -8.41 88 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 38.21 -8.02 84 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 36.94 -9.27 84 0 0 0
28JAN27 145.00 C 31.67 31.67 31.67 35.71 -9.08 84 9 9 +9
28JAN27 147.50 C 30.48 30.48 30.48 34.51 -8.90 84 6 6 +6
28JAN27 150.00 C 29.51 29.51 29.51 33.34 -8.73 84 30 30 +30
28JAN27 152.50 C 30.24 30.24 30.24 32.22 -7.32 85 7 7 +7
28JAN27 155.00 C 27.60 27.60 27.60 31.12 -7.18 85 9 9 +9
28JAN27 157.50 C 26.63 26.63 26.63 30.06 -7.04 85 15 15 +15
28JAN27 160.00 C 0.00 0.00 0.00 29.03 -6.90 85 0 15 0
28JAN27 162.50 C 0.00 0.00 0.00 28.04 -6.76 85 0 15 0
28JAN27 165.00 C 23.99 23.99 23.99 27.07 -6.63 85 6 21 +6
28JAN27 167.50 C 0.00 0.00 0.00 26.14 -6.49 85 0 30 0
28JAN27 170.00 C 0.00 0.00 0.00 25.24 -6.35 85 0 30 0
28JAN27 172.50 C 21.22 21.22 21.22 24.36 -6.22 85 15 50 +15
28JAN27 175.00 C 20.45 20.45 20.45 23.52 -6.08 86 15 86 0
28JAN27 177.50 C 21.16 21.16 21.16 22.70 -5.94 86 9 69 +9
28JAN27 180.00 C 0.00 0.00 0.00 21.91 -5.81 86 0 89 0
28JAN27 182.50 C 0.00 0.00 0.00 21.14 -5.69 86 0 60 0
28JAN27 185.00 C 0.00 0.00 0.00 20.40 -5.56 86 0 79 0
28JAN27 187.50 C 17.05 17.05 17.05 19.69 -5.43 86 15 605 +15
28JAN27 190.00 C 0.00 0.00 0.00 19.00 -5.30 86 5 24 +5
28JAN27 192.50 C 0.00 0.00 0.00 18.33 -5.18 86 0 18 0
28JAN27 195.00 C 0.00 0.00 0.00 17.69 -5.05 86 0 15 0
28JAN27 197.50 C 0.00 0.00 0.00 17.06 -4.94 86 0 95 0
28JAN27 200.00 C 0.00 0.00 0.00 16.46 -4.82 86 0 30 0
28JAN27 205.00 C 0.00 0.00 0.00 15.32 -4.59 86 0 71 0
28JAN27 210.00 C 0.00 0.00 0.00 14.26 -4.36 86 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 13.27 -4.15 86 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 12.73 -3.56 88 0 59 0
28JAN27 225.00 C 0.00 0.00 0.00 11.84 -3.39 88 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 11.02 -3.23 88 0 87 0
28JAN27 235.00 C 0.00 0.00 0.00 10.25 -3.07 88 0 89 0
28JAN27 240.00 C 0.00 0.00 0.00 9.26 -3.20 87 5 49 +5
28JAN27 245.00 C 0.00 0.00 0.00 8.88 -2.77 88 0 80 0
28JAN27 250.00 C 7.80 7.80 7.80 8.01 -2.88 87 20 211 0
28JAN27 255.00 C 0.00 0.00 0.00 7.69 -2.49 88 0 44 0
28JAN27 260.00 C 0.00 0.00 0.00 7.16 -2.36 88 0 101 0
28JAN27 265.00 C 0.00 0.00 0.00 6.66 -2.24 88 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 6.20 -2.13 88 0 115 0
28JAN27 275.00 C 0.00 0.00 0.00 5.60 -2.43 87 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 5.38 -1.90 88 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 5.01 -1.92 88 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 4.74 -1.65 88 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 4.37 -1.82 88 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 4.05 -1.83 88 0 1 0
28JAN27 310.00 C 0.00 0.00 0.00 3.62 -1.57 88 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 3.06 -1.49 88 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 2.74 -1.25 88 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 2.39 -1.11 88 0 0 0
28JAN27 350.00 C 3.07 3.10 2.64 2.08 -0.99 88 1,020 2,035 +1,000
28JAN27 360.00 C 0.00 0.00 0.00 1.81 -0.89 88 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 1.58 -0.80 88 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 1.38 -0.71 88 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 1.21 -0.63 88 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 1.06 -0.56 88 0 15 0
28JAN27 410.00 C 0.00 0.00 0.00 0.90 -0.53 88 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 0.79 -0.47 88 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 0.69 -0.42 88 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 0.61 -0.38 88 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 0.53 -0.34 88 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 0.47 -0.30 88 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 0.41 -0.27 88 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 0.38 -0.23 88 0 48 0
28JAN27 490.00 C 0.00 0.00 0.00 0.32 -0.22 88 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 0.28 -0.20 88 0 20 0
30MAR27 97.50 C 0.00 0.00 0.00 69.50 -11.89 76 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 69.49 -10.01 85 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 66.02 -11.63 77 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 66.01 -9.82 85 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 62.68 -11.37 78 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 62.67 -9.63 85 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 59.50 -11.09 79 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 59.49 -9.42 85 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 56.45 -9.21 80 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 56.44 -9.21 85 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 53.55 -10.53 80 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 53.54 -8.99 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 50.78 -10.24 81 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 50.77 -8.77 85 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 47.95 -8.40 81 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 46.69 -8.29 81 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 45.46 -8.18 81 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 44.26 -8.07 81 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 43.09 -7.96 81 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 41.95 -7.85 81 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 41.00 -7.86 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.99 -7.86 85 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.71 -7.51 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.68 -7.40 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.68 -7.29 82 0 0 0
30MAR27 160.00 C 33.80 33.80 33.80 35.71 -7.43 82 5 5 +5
30MAR27 162.50 C 31.45 31.45 30.00 34.76 -8.37 82 5 5 +5
30MAR27 165.00 C 29.55 29.55 29.55 33.84 -8.22 82 1 1 +1
30MAR27 167.50 C 0.00 0.00 0.00 32.94 -6.85 82 0 0 0
30MAR27 170.00 C 30.00 30.00 30.00 32.07 -6.74 82 5 5 +5
30MAR27 172.50 C 0.00 0.00 0.00 31.22 -6.63 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.39 -6.53 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.58 -6.43 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.80 -6.32 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.03 -6.22 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.29 -6.11 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.28 -5.30 85 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.67 -5.11 85 0 1,050 0
30MAR27 192.50 C 0.00 0.00 0.00 25.96 -5.03 85 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.28 -4.95 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.87 -5.62 83 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 23.24 -5.52 83 0 105 0
30MAR27 205.00 C 0.00 0.00 0.00 22.72 -4.64 85 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.89 -5.15 83 0 56 0
30MAR27 215.00 C 0.00 0.00 0.00 19.81 -5.73 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.79 -4.79 83 0 20 0
30MAR27 225.00 C 0.00 0.00 0.00 17.83 -4.61 84 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.43 -4.59 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.05 -4.29 84 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.23 -4.13 84 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 14.45 -3.99 84 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 13.72 -3.84 84 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 13.03 -3.70 84 0 1,074 0
30MAR27 260.00 C 10.00 10.00 10.00 12.37 -3.57 84 2 1,070 0
30MAR27 265.00 C 0.00 0.00 0.00 11.75 -3.43 84 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 11.17 -3.30 84 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 10.61 -3.18 84 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 10.08 -3.07 84 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 9.58 -2.96 84 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 9.39 -2.93 85 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 8.67 -2.73 84 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 8.24 -2.63 84 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 7.46 -2.44 84 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 6.87 -2.15 85 0 6,188 0
30MAR27 330.00 C 0.00 0.00 0.00 6.31 -2.10 85 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 5.86 -2.02 85 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 5.36 -1.89 86 0 1,862 0
30MAR27 360.00 C 0.00 0.00 0.00 4.87 -1.77 85 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 4.43 -1.64 85 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 3.92 -1.63 85 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 3.67 -1.41 85 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 3.25 -1.41 85 0 104 0
30MAR27 410.00 C 0.00 0.00 0.00 3.06 -1.21 85 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 2.79 -1.13 85 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 2.55 -1.05 85 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 2.26 -1.04 85 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 2.13 -0.91 85 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 1.95 -0.84 85 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 1.79 -0.78 85 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 1.64 -0.73 85 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 1.51 -0.67 85 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 1.38 -0.63 85 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 1.27 -0.58 85 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 1.13 -0.58 85 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 1.04 -0.54 85 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 0.96 -0.50 85 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 0.89 -0.46 85 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 0.82 -0.43 85 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 0.75 -0.41 85 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 0.69 -0.38 85 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 0.64 -0.35 85 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 0.59 -0.33 85 0 41 0
30MAR27 610.00 C 0.00 0.00 0.00 0.55 -0.31 85 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.51 -0.28 85 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 0.47 -0.27 85 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 0.43 -0.26 85 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.40 -0.24 85 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 0.37 -0.22 85 0 145 0
29JUN27 97.50 C 0.00 0.00 0.00 74.50 -9.77 77 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 74.49 -9.77 83 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 70.74 -9.39 76 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 69.92 -9.50 78 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 69.91 -9.50 83 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 67.02 -9.32 79 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 67.01 -9.32 83 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 63.63 -11.21 78 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 62.90 -10.47 79 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 62.89 -9.05 83 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 60.30 -8.86 80 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 60.29 -8.86 83 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 57.81 -8.68 80 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 57.80 -8.68 83 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 56.60 -8.59 83 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 54.28 -8.40 80 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 54.27 -8.40 83 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 51.55 -8.06 79 0 3 0
29JUN27 142.50 C 0.00 0.00 0.00 50.98 -8.12 81 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 50.97 -8.12 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 48.42 -7.79 80 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 47.43 -8.31 80 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 46.45 -9.28 80 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 45.50 -7.52 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 44.57 -7.43 80 0 0 0
29JUN27 160.00 C 37.73 37.73 37.73 43.66 -7.92 80 5 5 +5
29JUN27 162.50 C 0.00 0.00 0.00 42.77 -8.80 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.90 -8.68 80 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 41.05 -7.63 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.22 -8.45 81 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.41 -8.34 81 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.61 -6.82 81 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.84 -6.73 81 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.08 -6.65 81 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.34 -6.56 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.61 -6.49 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 34.90 -6.40 81 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.21 -6.32 81 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.53 -6.24 81 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.87 -6.16 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.22 -6.08 81 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 31.58 -6.01 81 0 2 0
29JUN27 205.00 C 0.00 0.00 0.00 30.36 -5.85 81 0 103 0
29JUN27 210.00 C 0.00 0.00 0.00 29.18 -5.71 81 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 28.06 -5.56 81 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 26.99 -5.41 81 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 25.96 -5.27 81 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 24.98 -5.13 82 0 30 0
29JUN27 235.00 C 22.74 22.74 22.74 24.04 -5.00 82 3 52 +3
29JUN27 240.00 C 0.00 0.00 0.00 23.14 -4.87 82 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 22.28 -4.74 82 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 21.45 -4.62 82 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 20.66 -4.49 82 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 19.90 -4.38 82 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 19.18 -4.26 82 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 18.48 -4.15 82 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 17.81 -4.04 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 17.17 -3.93 82 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 16.56 -4.46 82 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 15.97 -3.73 82 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 15.88 -3.16 83 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 14.87 -3.53 82 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 13.85 -3.35 82 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 12.91 -3.17 82 0 2,235 0
29JUN27 330.00 C 12.50 13.04 12.05 12.04 -3.01 82 33 16,218 +33
29JUN27 340.00 C 0.00 0.00 0.00 11.24 -2.86 82 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 10.50 -3.12 82 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 9.82 -2.57 82 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 9.18 -2.44 82 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 8.59 -2.32 82 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 8.06 -2.19 82 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 7.67 -2.18 83 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 7.36 -2.05 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 7.00 -1.80 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 6.62 -1.74 84 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 6.22 -1.81 84 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 5.85 -1.72 84 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 5.50 -1.64 84 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 5.18 -1.56 84 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 4.88 -1.48 84 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 4.60 -1.41 84 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 4.33 -1.35 84 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 4.09 -1.28 84 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 3.75 -1.33 83 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 3.54 -1.27 83 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 3.44 -1.11 83 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 3.25 -1.06 83 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 3.07 -1.02 83 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 2.91 -0.96 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 2.75 -0.92 83 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 2.53 -0.96 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 2.40 -0.91 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 2.27 -0.87 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 2.22 -0.76 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 2.10 -0.74 83 0 15 0
29JUN27 640.00 C 0.00 0.00 0.00 2.00 -0.70 83 0 45 0
29JUN27 650.00 C 3.50 3.50 3.50 1.89 -0.68 83 15 75 +15
29JUN27 660.00 C 3.40 3.41 3.34 1.80 -0.64 83 420 719 +420
29SEP27 97.50 C 0.00 0.00 0.00 80.40 -9.70 82 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 76.58 -9.34 75 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 76.14 -9.47 78 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 76.13 -9.47 82 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 73.44 -9.31 79 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 73.43 -9.31 82 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 70.85 -9.15 79 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 70.84 -9.15 82 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 68.36 -8.99 79 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 68.35 -8.99 82 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 65.98 -8.82 79 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 65.97 -8.82 82 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 62.87 -8.48 78 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 62.58 -8.58 80 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 62.57 -8.58 82 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 61.49 -8.49 82 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 60.42 -8.42 82 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 58.37 -8.25 80 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 58.36 -8.25 82 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 55.64 -8.84 79 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 54.69 -9.78 79 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 53.75 -8.67 79 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 52.84 -9.57 79 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 51.95 -7.62 79 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 51.07 -7.55 79 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 50.21 -7.47 79 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 49.37 -8.24 79 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 48.55 -9.05 79 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 47.74 -7.25 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 46.95 -7.17 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 46.17 -7.10 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 45.41 -7.03 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 44.67 -6.95 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 43.94 -6.88 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 43.22 -6.81 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.52 -6.74 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.83 -7.42 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 41.82 -5.94 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 41.75 -6.00 82 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 41.08 -6.66 82 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 40.42 -5.19 82 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 39.78 -5.14 82 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 37.37 -7.54 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.21 -6.07 80 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 36.17 -6.10 82 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 34.01 -7.05 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 32.97 -5.69 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 31.96 -5.58 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.00 -5.46 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.99 -5.46 82 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 30.08 -5.39 82 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 28.31 -5.13 81 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 27.48 -5.02 81 0 5 0
29SEP27 260.00 C 0.00 0.00 0.00 26.68 -4.91 81 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 25.90 -4.81 81 0 0 0
29SEP27 270.00 C 21.40 21.40 21.40 25.15 -4.71 81 80 80 +80
29SEP27 275.00 C 0.00 0.00 0.00 24.43 -5.42 81 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 23.74 -5.39 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 23.07 -5.27 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 23.06 -3.69 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 22.46 -4.28 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 21.18 -4.16 81 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 20.65 -3.37 82 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 18.96 -3.82 81 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 17.95 -4.34 81 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 17.01 -3.52 81 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 16.63 -2.88 82 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 15.30 -3.25 81 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 14.53 -3.12 81 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 13.80 -3.00 81 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 13.12 -2.87 81 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 12.47 -2.77 81 0 5 0
29SEP27 410.00 C 12.20 12.20 12.20 11.87 -2.66 81 10 197 +10
29SEP27 420.00 C 10.92 10.92 10.92 11.30 -2.55 81 15 15 +15
29SEP27 430.00 C 10.56 10.56 10.56 10.76 -2.48 81 15 15 +15
29SEP27 440.00 C 0.00 0.00 0.00 10.25 -2.60 81 0 1 0
29SEP27 450.00 C 9.81 9.81 9.81 9.91 -2.52 82 15 15 +15
29SEP27 460.00 C 10.16 10.16 9.45 9.56 -2.19 82 30 45 +30
29SEP27 470.00 C 9.13 9.13 9.13 9.24 -2.14 82 15 45 +15
29SEP27 480.00 C 9.68 9.68 9.68 8.92 -2.09 82 15 31 +15
29SEP27 490.00 C 0.00 0.00 0.00 8.57 -2.13 82 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 7.99 -2.25 82 0 1 0
29SEP27 510.00 C 8.01 8.01 8.01 7.87 -1.93 83 15 45 +15
29SEP27 520.00 C 0.00 0.00 0.00 7.53 -1.86 83 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 6.99 -2.01 82 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 6.89 -1.74 83 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 6.60 -1.67 82 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 6.32 -1.62 82 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 6.06 -1.56 82 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 5.81 -1.50 82 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 5.57 -1.45 82 0 15 0
29SEP27 600.00 C 0.00 0.00 0.00 5.34 -1.40 82 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 5.13 -1.35 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 4.78 -1.45 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 4.73 -1.26 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 4.54 -1.22 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 4.36 -1.18 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 4.19 -1.15 82 0 45 0
TOTAL CALL 26,126 243,307 +9,310
23OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 140.00 P 0.00 0.00 0.00 0.02 +0.01 108 0 0 0
23OCT26 141.00 P 0.00 0.00 0.00 0.03 +0.01 108 0 0 0
23OCT26 142.00 P 0.00 0.00 0.00 0.04 +0.01 107 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 0.06 +0.02 107 0 0 0
23OCT26 144.00 P 0.00 0.00 0.00 0.08 +0.03 107 0 0 0
23OCT26 145.00 P 0.00 0.00 0.00 0.11 +0.04 107 0 0 0
23OCT26 146.00 P 0.52 0.52 0.52 0.16 +0.07 108 15 15 +15
23OCT26 147.00 P 0.68 0.68 0.68 0.21 +0.11 107 15 34 +15
23OCT26 148.00 P 0.65 0.77 0.65 0.28 +0.14 107 30 30 +30
23OCT26 149.00 P 0.72 0.97 0.72 0.36 +0.19 107 45 60 +15
23OCT26 150.00 P 1.12 1.12 1.05 0.47 +0.26 108 20 140 +5
23OCT26 152.50 P 1.00 1.74 1.00 0.85 +0.50 108 146 265 +110
23OCT26 155.00 P 1.50 2.20 1.50 1.42 +0.86 108 246 215 +15
23OCT26 157.50 P 1.37 2.92 1.37 2.24 +1.37 108 283 1,028 -12
23OCT26 160.00 P 2.50 4.60 2.50 3.34 +2.05 109 414 583 -276
23OCT26 162.50 P 5.48 5.60 5.31 4.70 +2.90 111 16 280 0
23OCT26 165.00 P 4.57 7.72 4.41 6.36 +3.91 112 330 238 +3
23OCT26 167.50 P 6.00 6.00 6.00 8.26 +4.86 115 5 385 -5
23OCT26 170.00 P 6.76 12.13 6.12 10.35 +5.99 120 141 339 +69
23OCT26 172.50 P 8.50 13.00 8.50 12.61 +6.78 127 30 133 -5
23OCT26 175.00 P 13.06 13.06 13.06 14.55 +7.26 106 1 126 0
23OCT26 177.50 P 18.05 18.05 18.05 17.44 +8.52 150 5 332 -5
23OCT26 180.00 P 0.00 0.00 0.00 19.95 +9.23 165 0 489 0
23OCT26 182.50 P 0.00 0.00 0.00 22.48 +9.77 182 0 268 0
23OCT26 185.00 P 0.00 0.00 0.00 24.34 +9.53 121 0 188 0
23OCT26 187.50 P 0.00 0.00 0.00 27.61 +10.60 219 0 262 0
23OCT26 190.00 P 27.01 27.01 27.01 29.55 +10.24 181 10 291 0
23OCT26 192.50 P 0.00 0.00 0.00 32.75 +11.71 255 0 164 0
23OCT26 195.00 P 0.00 0.00 0.00 35.33 +11.94 274 0 209 0
23OCT26 197.50 P 0.00 0.00 0.00 37.90 +11.33 291 0 41 0
23OCT26 200.00 P 0.00 0.00 0.00 40.48 +12.26 310 0 51 0
23OCT26 202.50 P 0.00 0.00 0.00 43.05 +11.46 327 0 30 0
23OCT26 205.00 P 0.00 0.00 0.00 45.63 +11.71 345 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 47.72 +11.04 327 0 32 0
23OCT26 210.00 P 0.00 0.00 0.00 50.19 +11.95 336 0 76 0
23OCT26 212.50 P 0.00 0.00 0.00 52.74 +11.87 351 0 46 0
23OCT26 215.00 P 0.00 0.00 0.00 55.93 +11.54 412 0 103 0
23OCT26 217.50 P 0.00 0.00 0.00 58.12 +11.53 403 0 15 0
23OCT26 220.00 P 0.00 0.00 0.00 61.08 +12.16 445 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 63.65 +12.20 461 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 66.23 +12.33 477 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 68.55 +12.85 477 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 70.91 +12.27 478 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 73.30 +12.62 479 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 75.66 +12.04 479 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 78.57 +12.88 520 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 80.91 +12.29 517 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 83.65 +12.96 545 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 85.99 +12.89 542 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 88.82 +13.08 577 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 90.99 +12.36 561 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 92.95 +12.26 527 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 95.64 +12.02 554 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 96.80 +10.68 0 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 100.48 +12.16 555 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 103.48 +12.38 606 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 106.28 +13.18 636 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 +0.01 95 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.05 +0.02 95 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 0.08 +0.03 94 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 0.13 +0.06 95 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.20 +0.10 95 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.30 +0.15 95 0 60 0
29OCT26 130.00 P 0.90 0.90 0.90 0.43 +0.21 95 200 200 +200
29OCT26 132.50 P 0.00 0.00 0.00 0.61 +0.30 95 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.85 +0.41 95 0 20 0
29OCT26 137.50 P 0.00 0.00 0.00 1.14 +0.54 95 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 1.52 +0.72 95 0 5 0
29OCT26 142.50 P 0.00 0.00 0.00 1.99 +0.92 95 0 234 0
29OCT26 145.00 P 3.15 3.15 2.71 2.53 +1.16 96 70 135 +70
29OCT26 147.50 P 3.93 3.93 3.93 3.20 +1.44 96 4 34 +4
29OCT26 150.00 P 4.24 4.49 4.24 3.98 +1.77 96 222 246 +200
29OCT26 152.50 P 5.57 5.69 5.01 4.83 +2.09 96 405 405 +400
29OCT26 155.00 P 5.84 6.75 5.84 5.88 +2.50 96 528 555 +463
29OCT26 157.50 P 7.20 7.75 7.20 7.00 +2.94 97 95 170 +30
29OCT26 160.00 P 9.00 9.64 7.60 8.25 +3.34 97 226 1,144 -128
29OCT26 162.50 P 9.33 9.33 8.80 9.64 +3.85 97 111 901 +11
29OCT26 165.00 P 11.55 11.55 11.55 11.10 +4.26 98 2 1,158 +2
29OCT26 167.50 P 13.46 13.46 13.46 12.75 +4.82 99 32 890 -32
29OCT26 170.00 P 13.29 16.80 13.29 14.03 +4.85 94 21 1,875 0
29OCT26 172.50 P 16.99 16.99 16.99 15.81 +5.32 94 2 179 -2
29OCT26 175.00 P 0.00 0.00 0.00 18.19 +6.24 102 0 249 0
29OCT26 177.50 P 0.00 0.00 0.00 19.60 +6.15 94 0 1,002 0
29OCT26 180.00 P 0.00 0.00 0.00 22.28 +7.18 104 0 1,534 0
29OCT26 182.50 P 0.00 0.00 0.00 23.71 +7.41 94 0 1,048 0
29OCT26 185.00 P 0.00 0.00 0.00 26.64 +8.55 108 0 225 0
29OCT26 187.50 P 0.00 0.00 0.00 28.06 +8.19 94 0 1,022 0
29OCT26 190.00 P 33.00 33.00 33.00 31.24 +9.42 113 10 1,748 -10
29OCT26 192.50 P 0.00 0.00 0.00 33.59 +9.11 116 0 3,415 0
29OCT26 195.00 P 36.00 36.00 36.00 36.00 +9.40 120 2 1,178 -2
29OCT26 197.50 P 0.00 0.00 0.00 38.42 +9.67 124 0 2,532 0
29OCT26 200.00 P 36.22 42.00 36.22 40.88 +9.93 128 7 1,962 +1
29OCT26 205.00 P 0.00 0.00 0.00 45.86 +10.36 137 0 2,110 0
29OCT26 210.00 P 50.28 52.80 50.28 50.90 +10.69 147 3 4,333 -3
29OCT26 215.00 P 0.00 0.00 0.00 55.99 +10.94 159 0 1,606 0
29OCT26 220.00 P 59.50 62.20 59.50 61.08 +11.11 170 151 2,032 -101
29OCT26 225.00 P 0.00 0.00 0.00 66.23 +11.43 182 0 464 0
29OCT26 230.00 P 67.08 70.50 67.08 70.91 +11.11 183 23 1,021 -23
29OCT26 235.00 P 77.40 77.40 76.20 76.53 +11.65 205 42 1,350 0
29OCT26 240.00 P 80.00 80.00 79.76 81.08 +11.04 202 352 1,986 -352
29OCT26 245.00 P 81.60 81.60 81.60 85.99 +11.12 207 20 1,937 -20
29OCT26 250.00 P 87.00 92.00 87.00 91.78 +13.15 234 60 1,338 0
29OCT26 255.00 P 94.50 94.50 94.50 95.84 +11.24 217 1 1,727 0
29OCT26 260.00 P 100.00 100.00 100.00 100.49 +11.63 213 10 1,246 -10
29OCT26 265.00 P 0.00 0.00 0.00 106.32 +11.82 244 0 1,200 0
29OCT26 270.00 P 111.00 111.55 110.00 110.20 +10.04 214 77 1,003 -8
29OCT26 275.00 P 116.00 116.00 116.00 114.30 +9.13 0 3 2,028 0
29OCT26 280.00 P 0.00 0.00 0.00 121.72 +11.75 274 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 124.30 +11.20 0 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 130.86 +10.89 262 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 136.21 +12.65 278 0 1,755 0
29OCT26 300.00 P 140.00 140.00 140.00 140.92 +11.71 275 12 269 0
29OCT26 310.00 P 0.00 0.00 0.00 151.58 +12.16 305 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 161.56 +12.30 315 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 171.20 +11.36 314 0 435 0
29OCT26 340.00 P 0.00 0.00 0.00 180.73 +10.60 308 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 191.17 +11.55 332 0 380 0
29OCT26 360.00 P 0.00 0.00 0.00 200.69 +11.54 325 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 211.37 +12.22 356 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 221.26 +12.04 361 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 231.25 +11.75 369 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 241.76 +12.58 393 0 89 0
29OCT26 410.00 P 0.00 0.00 0.00 249.30 +11.20 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 260.83 +12.73 376 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 269.30 +11.20 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 279.30 +10.07 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 289.30 +11.20 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 299.30 +11.20 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 311.39 +11.78 432 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 321.05 +11.94 424 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 331.01 +12.91 428 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 341.53 +13.43 455 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 349.30 +11.20 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 359.30 +11.20 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 369.30 +11.20 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 379.30 +11.20 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 389.30 +11.20 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 399.30 +11.20 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 409.30 +11.20 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 419.30 +11.20 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 429.30 +11.20 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 439.30 +11.20 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 449.30 +11.20 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 459.30 +11.20 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 469.30 +11.20 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 480.83 +11.75 498 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 490.73 +12.63 497 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 499.30 +11.20 0 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 1.62 +0.67 94 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 1.78 +0.72 94 0 0 0
30OCT26 141.00 P 2.83 2.83 2.83 1.99 +0.82 94 10 10 +10
30OCT26 142.00 P 2.90 2.90 2.90 2.20 +0.92 94 20 20 +20
30OCT26 143.00 P 0.00 0.00 0.00 2.41 +1.00 95 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 2.63 +1.06 95 0 15 0
30OCT26 145.00 P 3.32 3.32 3.32 2.90 +1.18 95 15 15 +15
30OCT26 146.00 P 3.67 3.67 3.55 3.17 +1.29 95 11 11 +11
30OCT26 147.00 P 3.81 3.81 3.81 3.44 +1.41 95 15 15 +15
30OCT26 148.00 P 4.14 4.44 4.04 3.72 +1.49 95 125 125 +125
30OCT26 149.00 P 0.00 0.00 0.00 4.06 +1.62 95 0 0 0
30OCT26 150.00 P 4.66 4.88 4.66 4.40 +1.75 95 3 23 +3
30OCT26 152.50 P 5.51 6.20 5.51 5.30 +2.08 95 342 337 +327
30OCT26 155.00 P 6.47 7.10 6.25 6.34 +2.44 95 318 339 +298
30OCT26 157.50 P 8.30 8.30 7.60 7.49 +2.84 96 121 141 +111
30OCT26 160.00 P 8.74 8.74 8.74 8.74 +3.23 96 15 69 +15
30OCT26 162.50 P 10.01 10.01 10.01 10.14 +3.70 96 15 15 +15
30OCT26 165.00 P 13.12 13.12 11.50 11.60 +4.10 97 29 29 +29
30OCT26 167.50 P 12.50 13.33 12.50 13.23 +4.61 98 35 45 +35
30OCT26 170.00 P 13.03 13.03 13.03 14.90 +5.02 98 15 30 +15
30OCT26 172.50 P 0.00 0.00 0.00 16.25 +5.06 93 0 45 0
30OCT26 175.00 P 0.00 0.00 0.00 18.19 +5.54 95 0 68 0
30OCT26 177.50 P 0.00 0.00 0.00 20.00 +5.87 93 0 282 0
30OCT26 180.00 P 23.15 23.15 23.15 22.62 +6.83 102 2 145 0
30OCT26 182.50 P 0.00 0.00 0.00 24.05 +6.59 93 0 65 0
30OCT26 185.00 P 0.00 0.00 0.00 26.64 +7.93 101 0 30 0
30OCT26 187.50 P 0.00 0.00 0.00 28.34 +7.22 93 0 15 0
30OCT26 190.00 P 0.00 0.00 0.00 31.46 +9.08 110 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 33.59 +9.11 109 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 36.00 +9.40 112 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 38.59 +9.84 119 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 40.88 +9.93 120 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 43.48 +9.85 126 0 0 0
30OCT26 205.00 P 0.00 0.00 0.00 45.86 +10.36 128 0 0 0
30OCT26 207.50 P 0.00 0.00 0.00 48.46 +10.28 135 0 0 0
30OCT26 210.00 P 0.00 0.00 0.00 50.90 +10.69 138 0 0 0
30OCT26 212.50 P 0.00 0.00 0.00 53.49 +10.59 144 0 0 0
30OCT26 215.00 P 0.00 0.00 0.00 55.99 +10.94 149 0 0 0
30OCT26 217.50 P 0.00 0.00 0.00 58.57 +10.85 154 0 0 0
30OCT26 220.00 P 0.00 0.00 0.00 61.08 +11.11 159 0 0 0
30OCT26 222.50 P 0.00 0.00 0.00 63.68 +11.05 165 0 0 0
30OCT26 225.00 P 0.00 0.00 0.00 66.24 +11.13 170 0 0 0
30OCT26 227.50 P 0.00 0.00 0.00 68.55 +12.63 170 0 0 0
30OCT26 230.00 P 0.00 0.00 0.00 71.38 +11.27 181 0 0 0
30OCT26 232.50 P 0.00 0.00 0.00 73.30 +12.50 172 0 0 0
27NOV26 97.50 P 1.43 1.55 1.43 0.64 +0.23 93 55 55 +55
27NOV26 100.00 P 1.80 1.80 1.60 0.79 +0.26 93 104 50 +50
27NOV26 102.50 P 0.00 0.00 0.00 0.99 +0.32 93 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 1.21 +0.39 93 0 70 0
27NOV26 107.50 P 0.00 0.00 0.00 1.46 +0.46 93 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.77 +0.55 93 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.09 +0.65 93 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 2.48 +0.74 93 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 2.91 +0.86 93 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.34 +0.97 93 0 5 0
27NOV26 122.50 P 0.00 0.00 0.00 3.91 +1.11 93 0 0 0
27NOV26 125.00 P 5.25 5.94 5.25 4.48 +1.25 93 57 89 +55
27NOV26 127.50 P 6.30 6.30 6.23 5.07 +1.41 93 31 62 +31
27NOV26 130.00 P 0.00 0.00 0.00 5.81 +1.58 94 0 20 0
27NOV26 132.50 P 8.12 8.12 8.12 6.54 +1.73 94 1 40 +1
27NOV26 135.00 P 8.60 8.60 8.60 7.29 +1.91 94 80 255 0
27NOV26 137.50 P 0.00 0.00 0.00 8.21 +2.11 94 0 265 0
27NOV26 140.00 P 10.26 10.54 10.26 9.13 +2.29 94 75 130 +60
27NOV26 142.50 P 11.54 11.54 11.54 10.05 +2.47 94 15 230 +15
27NOV26 145.00 P 11.65 12.48 11.65 11.13 +2.72 94 160 205 +110
27NOV26 147.50 P 0.00 0.00 0.00 12.24 +2.90 94 0 105 0
27NOV26 150.00 P 15.05 15.05 15.05 13.36 +3.10 95 10 199 0
27NOV26 152.50 P 16.29 16.29 16.29 14.55 +3.36 95 5 47 0
27NOV26 155.00 P 17.00 17.20 17.00 15.88 +3.58 95 5 151 +2
27NOV26 157.50 P 17.32 17.32 17.32 17.20 +3.78 95 3 40 0
27NOV26 160.00 P 18.68 18.68 18.68 18.52 +3.97 95 15 249 0
27NOV26 162.50 P 21.60 21.60 20.09 19.99 +4.27 95 25 20 -6
27NOV26 165.00 P 21.78 22.71 21.71 21.51 +4.47 95 22 456 +12
27NOV26 167.50 P 0.00 0.00 0.00 23.04 +4.67 96 0 648 0
27NOV26 170.00 P 25.00 26.80 25.00 24.57 +4.88 96 21 209 +1
27NOV26 172.50 P 0.00 0.00 0.00 26.26 +5.19 96 0 40 0
27NOV26 175.00 P 28.85 28.85 28.85 27.98 +5.38 96 15 178 +15
27NOV26 177.50 P 0.00 0.00 0.00 29.70 +5.57 97 0 47 0
27NOV26 180.00 P 32.65 32.65 32.65 31.42 +5.77 97 10 1,164 0
27NOV26 182.50 P 33.50 33.50 33.50 33.27 +6.08 98 2 224 0
27NOV26 185.00 P 37.77 37.77 37.77 35.17 +6.26 98 6 387 -6
27NOV26 187.50 P 0.00 0.00 0.00 37.07 +6.44 98 0 345 0
27NOV26 190.00 P 41.00 41.56 40.00 38.97 +6.62 98 37 181 +5
27NOV26 192.50 P 0.00 0.00 0.00 40.93 +6.85 99 0 45 0
27NOV26 195.00 P 0.00 0.00 0.00 42.99 +7.10 100 0 591 0
27NOV26 197.50 P 0.00 0.00 0.00 45.04 +7.25 100 0 300 0
27NOV26 200.00 P 49.50 49.50 49.50 47.10 +7.41 100 20 1,087 +20
27NOV26 205.00 P 0.00 0.00 0.00 51.32 +7.82 101 0 70 0
27NOV26 210.00 P 0.00 0.00 0.00 54.07 +6.50 92 0 35 0
27NOV26 215.00 P 60.00 60.00 60.00 60.08 +8.40 104 10 142 +10
27NOV26 220.00 P 0.00 0.00 0.00 64.67 +8.78 106 0 521 0
27NOV26 225.00 P 71.20 71.80 71.20 69.26 +8.99 108 40 356 +9
27NOV26 230.00 P 76.00 76.19 76.00 73.93 +9.28 110 65 562 +38
27NOV26 235.00 P 0.00 0.00 0.00 78.70 +9.52 112 0 301 0
27NOV26 240.00 P 86.00 86.00 86.00 83.47 +9.70 114 20 265 0
27NOV26 245.00 P 0.00 0.00 0.00 88.32 +9.94 117 0 639 0
27NOV26 250.00 P 94.60 94.60 94.60 93.22 +10.11 120 30 771 -10
27NOV26 255.00 P 0.00 0.00 0.00 98.12 +10.24 123 0 192 0
27NOV26 260.00 P 103.24 103.24 103.24 103.09 +10.43 126 30 116 -30
27NOV26 265.00 P 0.00 0.00 0.00 108.08 +10.56 129 0 65 0
27NOV26 270.00 P 0.00 0.00 0.00 110.20 +7.78 100 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 118.12 +10.79 135 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 123.18 +10.90 139 0 526 0
27NOV26 285.00 P 0.00 0.00 0.00 128.25 +10.98 142 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 130.86 +8.59 120 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 138.43 +11.15 150 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 143.54 +11.20 153 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 153.52 +11.05 159 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 163.93 +11.37 167 0 477 0
27NOV26 330.00 P 0.00 0.00 0.00 173.47 +10.79 168 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 183.59 +11.37 174 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 193.29 +10.75 177 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 203.27 +11.44 181 0 57 0
27NOV26 370.00 P 0.00 0.00 0.00 213.04 +11.22 182 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 223.09 +11.01 187 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 233.62 +11.68 196 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 241.76 +12.58 180 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 252.37 +10.92 191 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 260.83 +12.73 174 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 272.70 +11.12 201 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 279.30 +10.07 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 292.74 +11.57 209 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 299.30 +11.20 0 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 312.56 +11.21 213 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 321.97 +10.61 209 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 332.55 +11.21 219 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 342.42 +11.15 220 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 349.30 +11.20 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 359.30 +11.20 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 369.30 +11.20 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 379.30 +11.20 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 392.26 +11.57 231 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 402.01 +11.32 231 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 412.25 +11.61 236 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 422.05 +11.43 236 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 429.30 +11.20 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 441.80 +11.27 238 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 449.30 +11.20 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 459.30 +11.20 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 471.87 +11.43 245 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 481.48 +11.07 242 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 490.73 +12.63 231 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 499.30 +11.20 0 0 0 0
30DEC26 97.50 P 2.90 3.12 2.90 2.25 +0.64 90 54 54 +54
30DEC26 100.00 P 0.00 0.00 0.00 2.59 +0.72 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.01 +0.80 90 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.46 +0.91 90 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 3.92 +1.04 90 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.44 +1.10 90 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.05 +1.25 90 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.65 +1.40 90 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 6.25 +1.47 90 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.01 +1.62 90 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 7.78 +1.79 90 0 0 0
30DEC26 125.00 P 9.88 9.88 9.88 8.55 +1.95 90 10 0 -10
30DEC26 127.50 P 0.00 0.00 0.00 9.35 +2.03 90 0 23 0
30DEC26 130.00 P 11.69 11.69 11.69 10.31 +2.22 90 3 20 0
30DEC26 132.50 P 0.00 0.00 0.00 11.27 +2.40 90 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 12.23 +2.59 91 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 13.19 +2.66 90 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.34 +2.85 91 0 50 0
30DEC26 142.50 P 15.70 17.78 15.70 15.50 +3.05 91 40 342 -20
30DEC26 145.00 P 0.00 0.00 0.00 16.66 +3.25 91 0 27 0
30DEC26 147.50 P 20.00 20.00 20.00 17.82 +3.41 91 9 51 +9
30DEC26 150.00 P 21.00 21.00 21.00 19.10 +3.53 91 1 274 0
30DEC26 152.50 P 0.00 0.00 0.00 20.46 +3.73 91 0 37 0
30DEC26 155.00 P 0.00 0.00 0.00 21.82 +3.93 91 0 25 0
30DEC26 157.50 P 0.00 0.00 0.00 23.19 +4.14 91 0 30 0
30DEC26 160.00 P 26.61 27.16 26.61 24.55 +4.25 91 16 19 +16
30DEC26 162.50 P 27.04 27.04 27.04 26.07 +4.40 92 15 153 +15
30DEC26 165.00 P 0.00 0.00 0.00 27.63 +4.60 92 0 120 0
30DEC26 167.50 P 30.40 30.40 30.37 29.20 +4.80 92 16 47 +16
30DEC26 170.00 P 33.60 33.71 33.60 30.76 +5.00 92 20 84 -20
30DEC26 172.50 P 0.00 0.00 0.00 32.33 +5.15 92 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.00 +5.25 92 0 38 0
30DEC26 177.50 P 0.00 0.00 0.00 35.76 +5.45 93 0 30 0
30DEC26 180.00 P 0.00 0.00 0.00 37.52 +5.64 93 0 232 0
30DEC26 182.50 P 0.00 0.00 0.00 39.27 +5.82 93 0 111 0
30DEC26 185.00 P 0.00 0.00 0.00 41.03 +6.01 93 1 58 0
30DEC26 187.50 P 45.75 45.75 45.75 42.80 +6.09 93 15 156 0
30DEC26 190.00 P 0.00 0.00 0.00 44.71 +6.24 94 0 53 0
30DEC26 192.50 P 0.00 0.00 0.00 46.64 +6.41 94 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 48.57 +6.59 94 0 56 0
30DEC26 197.50 P 0.00 0.00 0.00 50.50 +6.76 94 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 52.44 +6.93 95 0 12,124 0
30DEC26 205.00 P 0.00 0.00 0.00 56.44 +8.57 95 0 3 0
30DEC26 210.00 P 0.00 0.00 0.00 60.60 +7.43 96 0 559 0
30DEC26 215.00 P 0.00 0.00 0.00 64.77 +7.73 96 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 68.99 +7.92 97 0 1,038 0
30DEC26 225.00 P 0.00 0.00 0.00 73.41 +8.17 98 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 77.84 +8.43 99 0 129 0
30DEC26 235.00 P 84.00 84.00 84.00 82.27 +8.67 100 350 477 +350
30DEC26 240.00 P 90.00 90.00 90.00 86.83 +8.81 101 6 3,151 +6
30DEC26 245.00 P 93.50 93.50 93.50 91.46 +9.02 102 10 258 0
30DEC26 250.00 P 0.00 0.00 0.00 96.10 +9.23 104 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 100.74 +9.39 105 0 413 0
30DEC26 260.00 P 109.39 109.39 108.95 105.50 +9.51 106 17 398 -17
30DEC26 265.00 P 0.00 0.00 0.00 110.30 +9.68 107 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 115.10 +9.84 109 0 378 0
30DEC26 275.00 P 0.00 0.00 0.00 119.92 +9.99 110 0 183 0
30DEC26 280.00 P 0.00 0.00 0.00 124.80 +10.08 112 0 1,629 0
30DEC26 285.00 P 0.00 0.00 0.00 129.72 +10.20 114 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 134.64 +10.32 116 0 149 0
30DEC26 295.00 P 0.00 0.00 0.00 139.58 +10.44 118 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 144.53 +10.52 120 0 230 0
30DEC26 310.00 P 0.00 0.00 0.00 154.55 +10.69 124 0 955 0
30DEC26 320.00 P 0.00 0.00 0.00 164.60 +10.87 128 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 174.72 +10.98 132 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 184.88 +11.10 137 0 820 0
30DEC26 350.00 P 0.00 0.00 0.00 195.08 +11.21 142 0 946 0
30DEC26 360.00 P 0.00 0.00 0.00 205.32 +11.30 146 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 215.58 +11.38 151 0 153 0
30DEC26 380.00 P 0.00 0.00 0.00 225.63 +11.21 155 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 235.98 +11.66 160 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 246.00 +11.55 163 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 252.37 +10.92 142 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 265.27 +11.40 164 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 274.97 +13.39 165 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 285.35 +11.63 170 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 295.03 +13.86 171 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 304.66 +11.36 171 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 314.02 +12.67 169 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 324.04 +11.03 172 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 334.34 +11.04 176 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 344.35 +11.08 178 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 354.29 +16.19 180 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 363.85 +15.75 179 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 374.17 +11.54 183 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 384.20 +11.77 185 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 393.88 +11.57 185 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 403.58 +11.42 185 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 413.96 +11.79 190 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 423.42 +11.40 188 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 433.50 +15.40 190 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 443.64 +11.44 193 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 453.36 +15.26 193 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 463.31 +11.51 195 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 473.32 +12.88 196 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 483.38 +12.97 199 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 492.67 +14.57 194 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 503.10 +15.00 199 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.90 +0.92 89 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.38 +1.00 89 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 4.91 +1.06 89 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 5.53 +1.20 89 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 6.16 +1.35 89 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 6.79 +1.42 89 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 7.49 +1.50 89 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 8.29 +1.67 89 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 9.09 +1.84 89 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 9.89 +1.95 89 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 10.72 +1.98 89 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 11.71 +2.17 89 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 12.70 +2.36 89 0 6 0
28JAN27 130.00 P 0.00 0.00 0.00 13.69 +2.55 89 0 0 0
28JAN27 132.50 P 17.00 17.00 17.00 14.68 +2.59 89 1 1 +1
28JAN27 135.00 P 18.40 18.40 18.40 15.76 +2.69 89 1 1 +1
28JAN27 137.50 P 0.00 0.00 0.00 16.95 +2.89 89 0 3 0
28JAN27 140.00 P 20.63 20.63 20.63 18.14 +3.09 90 10 10 +10
28JAN27 142.50 P 21.78 21.78 21.78 19.33 +3.29 90 15 15 +15
28JAN27 145.00 P 22.99 23.07 22.64 20.52 +3.33 90 75 75 +70
28JAN27 147.50 P 24.40 24.40 24.40 21.79 +3.41 90 15 30 +15
28JAN27 150.00 P 0.00 0.00 0.00 23.18 +3.61 90 0 15 0
28JAN27 152.50 P 0.00 0.00 0.00 24.57 +3.82 90 0 103 0
28JAN27 155.00 P 0.00 0.00 0.00 25.96 +4.01 90 0 60 0
28JAN27 157.50 P 0.00 0.00 0.00 27.36 +4.16 90 0 60 0
28JAN27 160.00 P 31.00 31.00 31.00 28.76 +4.17 90 21 135 +15
28JAN27 162.50 P 33.20 33.20 33.20 30.30 +4.32 90 100 254 0
28JAN27 165.00 P 0.00 0.00 0.00 31.89 +4.51 91 0 55 0
28JAN27 167.50 P 0.00 0.00 0.00 33.49 +4.72 91 0 15 0
28JAN27 170.00 P 0.00 0.00 0.00 35.08 +4.91 91 0 65 0
28JAN27 172.50 P 0.00 0.00 0.00 36.68 +5.06 91 0 15 0
28JAN27 175.00 P 41.97 41.97 41.97 38.28 +5.07 91 6 51 0
28JAN27 177.50 P 0.00 0.00 0.00 39.98 +6.19 91 0 30 0
28JAN27 180.00 P 0.00 0.00 0.00 41.76 +5.36 91 0 148 0
28JAN27 182.50 P 0.00 0.00 0.00 42.28 +5.39 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 45.33 +5.74 92 1 16 +1
28JAN27 187.50 P 0.00 0.00 0.00 45.74 +5.75 88 0 15 0
28JAN27 190.00 P 53.50 53.50 53.50 48.90 +5.99 92 2 25 0
28JAN27 192.50 P 0.00 0.00 0.00 50.69 +6.00 92 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 51.08 +5.96 88 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 54.57 +6.31 93 0 140 0
28JAN27 200.00 P 0.00 0.00 0.00 56.52 +7.94 93 0 1 0
28JAN27 205.00 P 0.00 0.00 0.00 60.43 +6.82 93 0 99 0
28JAN27 210.00 P 0.00 0.00 0.00 64.35 +6.92 94 0 135 0
28JAN27 215.00 P 0.00 0.00 0.00 68.47 +7.14 94 0 104 0
28JAN27 220.00 P 0.00 0.00 0.00 72.68 +7.44 95 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 76.89 +7.73 95 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 81.11 +7.81 96 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 85.48 +7.98 96 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 89.94 +8.23 98 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 94.40 +8.47 98 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 98.87 +8.62 99 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 103.39 +8.69 99 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 105.50 +9.23 90 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 112.70 +9.08 101 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 115.10 +9.84 93 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 122.04 +9.35 103 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 124.80 +10.08 96 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 131.59 +9.58 105 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 134.64 +10.32 99 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 141.23 +9.87 108 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 144.53 +10.52 102 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 155.85 +10.12 111 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 164.60 +10.87 110 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 174.72 +10.98 113 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 185.63 +10.62 121 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 195.08 +11.21 121 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 205.78 +10.92 127 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 215.58 +11.38 129 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 226.09 +11.10 134 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 235.98 +11.66 136 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 246.53 +11.28 141 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 252.37 +10.92 122 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 266.93 +11.28 148 0 3 0
28JAN27 430.00 P 0.00 0.00 0.00 274.97 +13.39 141 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 286.49 +10.56 151 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 295.03 +13.86 146 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 304.66 +11.36 146 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 315.59 +10.22 153 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 324.04 +11.03 147 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 335.53 +10.51 157 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 344.35 +11.08 153 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.99 +1.23 86 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.65 +1.23 86 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.09 +1.01 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.17 +1.42 86 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.71 +1.30 85 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.84 +1.71 86 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.68 +1.71 86 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.56 +1.75 86 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.59 +1.94 86 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.20 +2.07 85 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.65 +2.30 86 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.20 +1.82 85 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.72 +2.31 86 0 10 0
30MAR27 130.00 P 0.00 0.00 0.00 18.90 +2.46 86 0 77 0
30MAR27 132.50 P 0.00 0.00 0.00 20.13 +2.65 87 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.36 +2.85 87 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.59 +3.00 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.83 +3.62 87 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.07 +3.02 87 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 26.42 +3.13 87 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 27.86 +3.34 87 0 15 0
30MAR27 150.00 P 33.00 33.00 33.00 29.29 +3.53 87 100 224 +100
30MAR27 152.50 P 0.00 0.00 0.00 30.73 +3.73 87 0 2 0
30MAR27 155.00 P 0.00 0.00 0.00 32.17 +3.81 87 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 33.61 +3.81 87 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 35.05 +3.82 87 0 85 0
30MAR27 162.50 P 0.00 0.00 0.00 36.64 +3.97 88 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 38.27 +4.16 88 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 39.90 +4.35 88 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 41.54 +4.55 88 0 73 0
30MAR27 172.50 P 0.00 0.00 0.00 43.17 +4.68 88 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 44.81 +4.69 88 0 65 0
30MAR27 177.50 P 0.00 0.00 0.00 45.10 +3.34 85 0 20 0
30MAR27 180.00 P 52.99 52.99 52.99 48.11 +4.72 88 10 19 -10
30MAR27 182.50 P 0.00 0.00 0.00 49.93 +4.90 88 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 51.75 +5.08 88 0 16 0
30MAR27 187.50 P 0.00 0.00 0.00 52.00 +5.10 85 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 55.38 +5.43 89 0 9,966 0
30MAR27 192.50 P 0.00 0.00 0.00 55.54 +5.44 85 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.31 +5.45 85 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 60.85 +5.62 89 0 15 0
30MAR27 200.00 P 71.90 71.90 71.90 62.68 +7.29 89 2 17 0
30MAR27 205.00 P 0.00 0.00 0.00 64.63 +5.70 85 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 70.54 +6.20 90 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 74.52 +6.51 90 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 78.50 +6.56 90 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 82.50 +6.59 91 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 86.74 +6.85 91 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 90.99 +7.12 92 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 95.26 +7.39 92 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 99.53 +7.47 92 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 103.81 +7.50 93 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 106.45 +5.87 89 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 112.72 +7.87 94 0 168 0
30MAR27 265.00 P 0.00 0.00 0.00 117.22 +8.10 95 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 121.73 +8.32 95 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 126.24 +8.34 95 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 126.96 +4.56 85 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 135.39 +8.49 96 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 140.08 +8.67 97 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 144.78 +8.85 98 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 149.48 +13.11 99 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 158.91 +9.15 100 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 168.46 +9.31 102 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 178.15 +9.57 103 0 3,979 0
30MAR27 340.00 P 0.00 0.00 0.00 185.63 +7.58 98 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 197.61 +9.87 107 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 205.78 +10.92 103 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 217.41 +10.23 111 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 226.09 +9.14 109 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 237.34 +10.47 115 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 246.53 +11.28 115 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 257.48 +10.71 120 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 266.93 +11.28 120 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 277.75 +10.95 125 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 286.49 +10.56 122 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 298.12 +11.10 130 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 308.36 +11.20 133 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 315.59 +10.22 124 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 327.94 +10.43 135 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 339.18 +11.43 141 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 347.60 +9.61 136 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 354.29 +16.19 126 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 363.85 +15.75 126 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 374.17 +11.54 129 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 384.20 +11.77 130 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 393.88 +11.57 130 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 403.58 +11.42 130 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 413.96 +11.79 133 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 423.42 +11.40 132 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 433.50 +15.40 133 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 446.06 +10.00 145 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 453.36 +15.26 135 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 465.94 +10.34 148 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 473.32 +12.88 138 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 483.38 +12.97 139 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 492.67 +14.57 137 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 503.10 +10.55 140 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.88 +1.16 83 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.10 +1.58 84 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.98 +1.57 84 0 0 0
29JUN27 105.00 P 17.94 17.94 17.94 13.87 +1.58 84 32 32 +32
29JUN27 107.50 P 0.00 0.00 0.00 14.88 +1.70 84 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.96 +1.89 84 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.04 +2.08 84 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 18.12 +2.14 84 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.20 +2.14 85 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.29 +2.15 85 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.43 +2.21 85 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.05 +1.74 83 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.00 +2.61 85 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 25.28 +2.80 85 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 26.56 +2.81 85 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.85 +2.82 85 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.14 +2.83 85 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.45 +2.85 85 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.93 +3.05 85 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.41 +3.24 85 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 34.90 +3.44 85 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.38 +3.59 85 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.87 +3.60 85 0 0 0
29JUN27 155.00 P 44.61 44.61 44.61 39.36 +3.60 85 1 21 +1
29JUN27 157.50 P 0.00 0.00 0.00 40.85 +3.61 85 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 42.35 +3.62 86 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.99 +3.77 86 0 16 0
29JUN27 165.00 P 0.00 0.00 0.00 45.66 +3.95 86 0 4 0
29JUN27 167.50 P 0.00 0.00 0.00 45.96 +2.76 83 0 15 0
29JUN27 170.00 P 50.54 50.54 50.54 49.02 +4.32 86 40 50 +40
29JUN27 172.50 P 0.00 0.00 0.00 50.70 +4.45 86 0 13 0
29JUN27 175.00 P 0.00 0.00 0.00 52.39 +4.47 86 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.07 +4.47 86 0 12 0
29JUN27 180.00 P 0.00 0.00 0.00 55.76 +4.48 86 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 55.78 +4.36 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.18 +4.53 86 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.04 +4.71 86 0 47 0
29JUN27 190.00 P 0.00 0.00 0.00 62.90 +4.88 87 0 85 0
29JUN27 192.50 P 0.00 0.00 0.00 64.76 +5.06 87 0 45 0
29JUN27 195.00 P 0.00 0.00 0.00 64.77 +5.06 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 68.48 +5.38 87 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.34 +5.38 87 0 221 0
29JUN27 205.00 P 0.00 0.00 0.00 74.08 +5.40 87 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 77.82 +5.42 87 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 81.76 +7.85 88 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 85.80 +5.94 88 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 89.84 +6.23 88 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 93.89 +6.34 88 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 97.95 +6.36 88 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 102.02 +6.38 89 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 106.18 +6.49 89 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 110.49 +6.75 90 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 111.47 +3.66 83 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 119.14 +7.25 90 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 123.47 +7.29 90 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 127.81 +7.31 90 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 128.30 +3.48 83 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 136.54 +7.39 91 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 141.08 +7.60 92 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 145.63 +7.81 92 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 150.18 +8.01 93 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 154.74 +12.45 93 0 907 0
29JUN27 310.00 P 155.65 155.65 155.65 163.88 +8.23 94 1 786 +1
29JUN27 320.00 P 0.00 0.00 0.00 168.46 +3.70 84 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 182.49 +8.59 95 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 191.97 +8.91 96 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 201.47 +9.05 98 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 211.00 +9.10 99 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 220.59 +9.20 100 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 230.34 +9.44 101 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 240.12 +9.68 102 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 246.53 +11.28 95 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 259.73 +9.86 105 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 269.58 +9.93 106 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 277.75 +10.95 103 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 289.51 +10.24 109 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 298.12 +11.10 107 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 309.55 +10.49 112 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 319.59 +14.22 114 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 329.67 +10.61 116 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 339.79 +10.71 117 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 349.95 +10.83 119 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 354.29 +15.16 105 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 363.85 +15.04 105 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 374.17 +11.54 107 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 384.20 +11.77 108 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 393.88 +11.57 109 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 403.58 +11.42 109 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 413.96 +11.79 111 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 427.95 +8.38 124 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 433.50 +13.92 112 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 447.46 +8.68 125 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 453.36 +14.57 114 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 467.25 +9.18 127 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 473.32 +12.88 116 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 483.38 +12.97 117 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 496.56 +9.33 128 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 505.95 +8.64 127 0 0 0
29SEP27 97.50 P 18.61 18.61 18.61 14.85 +1.48 83 5 110 +5
29SEP27 100.00 P 0.00 0.00 0.00 15.83 +1.53 83 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 16.95 +1.73 83 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 18.07 +1.92 83 0 21 0
29SEP27 107.50 P 0.00 0.00 0.00 19.19 +2.01 83 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 20.32 +2.02 83 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 21.44 +2.02 83 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 22.57 +2.03 83 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 23.77 +2.11 83 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 25.09 +2.30 84 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.41 +2.50 84 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.74 +2.67 84 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.06 +2.67 84 0 69 0
29SEP27 130.00 P 0.00 0.00 0.00 30.39 +2.68 84 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 31.72 +2.69 84 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.05 +2.69 84 0 2 0
29SEP27 137.50 P 0.00 0.00 0.00 34.44 +2.76 84 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 35.96 +2.95 84 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.48 +3.14 84 0 40 0
29SEP27 145.00 P 0.00 0.00 0.00 39.01 +3.34 84 0 66 0
29SEP27 147.50 P 0.00 0.00 0.00 40.53 +3.43 84 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 42.06 +3.44 84 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 43.59 +3.45 84 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 45.12 +3.46 84 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 46.65 +3.46 84 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 48.19 +3.47 84 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 49.87 +3.63 84 0 8 0
29SEP27 165.00 P 0.00 0.00 0.00 51.58 +3.81 85 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 53.29 +3.98 85 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 53.41 +2.57 82 0 14 0
29SEP27 172.50 P 0.00 0.00 0.00 55.07 +2.63 82 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 58.44 +4.29 85 0 7 0
29SEP27 177.50 P 0.00 0.00 0.00 60.16 +4.30 85 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 61.89 +4.31 85 0 41 0
29SEP27 182.50 P 0.00 0.00 0.00 63.61 +4.32 85 0 19 0
29SEP27 185.00 P 0.00 0.00 0.00 65.34 +4.33 85 0 9 0
29SEP27 187.50 P 0.00 0.00 0.00 65.35 +2.62 82 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 68.91 +4.46 85 0 72 0
29SEP27 192.50 P 0.00 0.00 0.00 68.92 +4.46 82 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 70.57 +4.65 82 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 74.58 +6.98 86 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 76.47 +5.11 86 0 179 0
29SEP27 205.00 P 0.00 0.00 0.00 77.92 +2.88 82 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 84.06 +5.24 86 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 87.86 +5.26 86 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 91.68 +5.29 86 0 100 0
29SEP27 225.00 P 0.00 0.00 0.00 92.93 +2.74 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 96.90 +2.90 82 0 38 0
29SEP27 235.00 P 0.00 0.00 0.00 103.91 +6.09 87 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 108.01 +6.18 87 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 112.12 +9.28 87 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 112.85 +6.04 82 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 116.86 +6.07 82 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 124.54 +6.31 88 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 128.89 +10.11 88 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 129.37 +6.59 82 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 133.61 +6.82 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 141.99 +11.07 89 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 146.37 +7.16 89 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 146.38 +6.99 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 155.15 +7.21 90 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 155.16 +7.21 82 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 168.57 +7.50 90 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 172.57 +7.65 82 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 186.94 +8.09 92 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 191.97 +8.91 85 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 205.40 +8.20 93 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 211.00 +9.10 87 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 224.27 +8.63 95 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 230.34 +9.44 89 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 243.38 +9.00 97 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 246.53 +9.72 84 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 262.58 +9.11 98 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 269.58 +9.93 94 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 282.05 +9.42 100 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 289.51 +10.24 96 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 298.12 +11.10 95 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 309.55 +10.49 99 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 319.59 +14.22 101 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 329.67 +10.61 102 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 339.79 +10.71 104 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 349.95 +10.83 105 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 354.29 +13.48 93 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 363.85 +13.41 93 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 374.17 +11.54 95 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 384.20 +11.77 96 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 393.88 +11.57 97 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 403.58 +11.42 97 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 413.96 +11.79 99 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 427.95 +8.38 110 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 441.22 +9.84 118 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 447.46 +8.68 111 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 460.50 +8.84 119 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 470.13 +8.63 119 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 479.78 +8.70 119 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 489.44 +8.71 119 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 499.12 +8.42 120 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 508.81 +8.26 120 0 0 0
TOTAL PUT 7,524 177,889 +2,841
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$ 12.730
29OCT26 9.50 C 0.00 0.00 0.00 3.24 -0.92 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.99 -0.95 82 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.74 -0.95 74 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.24 -0.94 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.76 -0.93 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.31 -0.89 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.89 -0.80 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.58 -0.67 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.34 -0.52 64 0 0 0
29OCT26 13.50 C 0.35 0.35 0.19 0.19 -0.36 65 18 38 +15
29OCT26 14.00 C 0.16 0.16 0.10 0.09 -0.24 64 27 72 +1
29OCT26 14.50 C 0.07 0.07 0.07 0.05 -0.13 68 8 67 0
29OCT26 15.00 C 0.07 0.07 0.07 0.02 -0.07 66 7 21 -7
29OCT26 15.50 C 0.02 0.02 0.02 0.01 -0.03 69 1 43 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 9 0
29OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 87 2 28 -2
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 40 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 151 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 163 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 205 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 3.29 -0.94 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.01 -0.98 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.78 -0.93 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.38 -0.89 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.92 -0.84 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.59 -0.73 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.29 -0.62 55 0 0 0
27NOV26 12.50 C 1.10 1.10 1.00 0.98 -0.58 53 19 17 +17
27NOV26 13.00 C 0.75 0.75 0.75 0.76 -0.44 54 199 184 +169
27NOV26 13.50 C 0.00 0.00 0.00 0.56 -0.39 53 0 24 0
27NOV26 14.00 C 0.00 0.00 0.00 0.42 -0.30 54 0 0 0
27NOV26 14.50 C 0.30 0.30 0.30 0.30 -0.24 53 1 100 0
27NOV26 15.00 C 0.19 0.23 0.19 0.22 -0.17 54 2 47 +2
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.12 54 0 46 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.09 54 0 67 0
27NOV26 16.50 C 0.08 0.08 0.08 0.08 -0.06 55 1 35 -1
27NOV26 17.00 C 0.08 0.08 0.08 0.05 -0.04 54 1 35 0
27NOV26 17.50 C 0.05 0.05 0.04 0.04 -0.02 56 6 54 +6
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 53 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 -0.84 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 -0.93 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 -0.83 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 -0.81 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 -0.75 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.73 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 -0.64 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 -0.54 50 0 0 0
30DEC26 13.00 C 1.03 1.03 1.03 1.01 -0.49 49 30 30 +30
30DEC26 13.50 C 0.96 0.96 0.84 0.84 -0.41 50 34 36 +27
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.36 50 0 16 0
30DEC26 14.50 C 0.62 0.62 0.61 0.54 -0.28 51 22 38 +20
30DEC26 15.00 C 0.56 0.56 0.50 0.43 -0.24 51 7 55 -4
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.19 51 0 102 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.15 51 0 37 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.13 50 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.10 51 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.08 51 0 22 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 61 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 13 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 591 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.46 -0.90 47 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.21 -0.91 44 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.00 -0.91 44 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.64 -0.84 46 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.30 -0.77 48 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.01 -0.68 49 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.72 -0.62 49 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.47 -0.56 49 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.26 -0.48 50 0 0 0
28JAN27 13.50 C 1.05 1.05 1.05 1.06 -0.43 50 12 12 +12
28JAN27 14.00 C 1.14 1.14 0.89 0.89 -0.38 50 21 21 +21
28JAN27 14.50 C 0.74 0.76 0.74 0.75 -0.33 51 25 40 +25
28JAN27 15.00 C 0.62 0.62 0.62 0.63 -0.28 51 40 55 +40
28JAN27 15.50 C 0.51 0.51 0.51 0.52 -0.24 51 21 51 +21
28JAN27 16.00 C 0.00 0.00 0.00 0.43 -0.21 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.37 -0.16 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.30 -0.14 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.25 -0.11 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.20 -0.09 51 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.16 -0.08 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 0.11 -0.05 52 0 6 0
28JAN27 20.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.62 -0.91 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.44 -0.89 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.25 -0.86 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 -0.81 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 -0.70 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 -0.65 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 -0.61 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 -0.54 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.64 -0.50 50 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 -0.46 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.28 -0.41 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 -0.37 51 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.34 51 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 -0.29 51 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.27 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.29 50 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.26 49 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.22 50 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.19 50 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.17 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.15 50 0 21 0
30MAR27 19.50 C 0.28 0.28 0.28 0.28 -0.12 51 1 17 -1
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.11 50 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.06 51 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.05 51 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN27 9.50 C 0.00 0.00 0.00 4.01 -0.76 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.81 -0.77 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.58 -0.82 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.30 -0.74 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.02 -0.69 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.77 -0.62 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.52 -0.57 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.28 -0.54 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.06 -0.50 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.86 -0.47 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.69 -0.42 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 1.52 -0.39 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 -0.37 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 1.24 -0.32 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 -0.31 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 -0.30 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 -0.24 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 0.81 -0.24 52 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 -0.21 52 0 11 0
29JUN27 18.50 C 0.00 0.00 0.00 0.66 -0.19 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 -0.17 52 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 -0.16 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 -0.13 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 -0.11 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.10 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.08 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 17 0
29SEP27 9.50 C 0.00 0.00 0.00 4.17 -0.77 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.02 -0.73 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.85 -0.73 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.54 -0.73 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.28 -0.68 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.03 -0.64 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.79 -0.62 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.56 -0.60 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.39 -0.53 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.20 -0.51 53 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 2.03 -0.49 52 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 1.87 -0.45 52 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 1.72 -0.44 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.59 -0.41 52 0 45 0
29SEP27 16.00 C 0.00 0.00 0.00 1.47 -0.37 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.35 -0.36 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.25 -0.34 52 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 1.15 -0.31 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.06 -0.29 52 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.97 -0.29 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.91 -0.25 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.84 -0.23 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.77 -0.23 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.66 -0.20 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.56 -0.17 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 -0.15 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.13 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.35 -0.12 52 0 0 0
TOTAL CALL 505 8,575 +391
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 32 0
29OCT26 11.50 P 0.03 0.09 0.03 0.08 +0.07 67 46 69 +45
29OCT26 12.00 P 0.08 0.16 0.08 0.18 +0.14 66 35 65 +20
29OCT26 12.50 P 0.19 0.38 0.19 0.37 +0.28 68 7 40 -1
29OCT26 13.00 P 0.36 0.47 0.36 0.64 +0.44 70 8 66 -1
29OCT26 13.50 P 0.90 0.90 0.90 0.99 +0.59 72 1 95 0
29OCT26 14.00 P 0.87 0.87 0.87 1.36 +0.70 66 1 115 0
29OCT26 14.50 P 0.00 0.00 0.00 1.86 +0.86 81 0 83 0
29OCT26 15.00 P 0.00 0.00 0.00 2.35 +0.92 93 0 101 0
29OCT26 15.50 P 2.74 2.74 2.74 2.77 +0.86 0 1 122 0
29OCT26 16.00 P 0.00 0.00 0.00 3.37 +0.99 124 0 34 0
29OCT26 16.50 P 3.38 3.38 3.38 3.86 +0.99 133 6 38 0
29OCT26 17.00 P 3.80 3.80 3.80 4.27 +0.92 0 1 28 -17
29OCT26 17.50 P 0.00 0.00 0.00 4.86 +1.01 154 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 5.42 +1.05 185 0 0 -14
29OCT26 18.50 P 0.00 0.00 0.00 5.79 +0.92 136 0 158 0
29OCT26 19.00 P 0.00 0.00 0.00 6.38 +1.02 191 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.81 +0.96 167 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.38 +1.01 209 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.32 +0.97 197 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.33 +0.98 218 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 10.38 +1.03 256 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 11.37 +1.02 265 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 12.39 +1.04 287 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 13.38 +0.99 295 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 14.38 +1.03 307 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
27NOV26 10.00 P 0.04 0.04 0.04 0.07 +0.05 55 3 3 0
27NOV26 10.50 P 0.12 0.12 0.12 0.13 +0.09 55 24 24 +22
27NOV26 11.00 P 0.16 0.16 0.16 0.22 +0.15 55 1 2 0
27NOV26 11.50 P 0.35 0.35 0.35 0.36 +0.23 55 31 37 +24
27NOV26 12.00 P 0.38 0.38 0.38 0.53 +0.30 55 1 53 0
27NOV26 12.50 P 0.71 0.75 0.71 0.75 +0.39 55 12 29 +12
27NOV26 13.00 P 0.00 0.00 0.00 1.02 +0.49 55 0 44 0
27NOV26 13.50 P 0.00 0.00 0.00 1.35 +0.59 57 0 16 0
27NOV26 14.00 P 1.50 1.50 1.50 1.67 +0.63 55 6 55 +6
27NOV26 14.50 P 0.00 0.00 0.00 2.11 +0.80 59 0 38 0
27NOV26 15.00 P 2.05 2.49 2.05 2.49 +0.84 57 4 27 +3
27NOV26 15.50 P 0.00 0.00 0.00 2.87 +0.76 52 0 171 0
27NOV26 16.00 P 0.00 0.00 0.00 3.45 +0.95 66 0 28 0
27NOV26 16.50 P 0.00 0.00 0.00 3.87 +0.88 63 0 15 0
27NOV26 17.00 P 4.37 4.37 4.37 4.37 +0.93 68 1 60 0
27NOV26 17.50 P 0.00 0.00 0.00 4.86 +0.93 72 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 5.42 +1.02 85 0 23 0
27NOV26 18.50 P 5.74 5.74 5.74 5.82 +0.94 74 1 50 0
27NOV26 19.00 P 0.00 0.00 0.00 6.38 +1.02 88 0 12 -42
27NOV26 19.50 P 0.00 0.00 0.00 6.85 +0.96 87 0 47 -9
27NOV26 20.00 P 0.00 0.00 0.00 7.39 +1.02 98 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 8.32 +0.93 92 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.33 +0.98 101 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 10.38 +1.03 118 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 11.37 +1.02 123 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 12.39 +1.04 133 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 13.38 +0.99 136 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 14.39 +1.04 144 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.06 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.08 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 +0.10 51 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.14 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.20 51 1 16 0
30DEC26 11.50 P 0.42 0.42 0.42 0.56 +0.27 51 15 44 +15
30DEC26 12.00 P 0.54 0.60 0.54 0.76 +0.35 52 5 43 -5
30DEC26 12.50 P 0.69 0.69 0.67 1.00 +0.43 52 3 45 +3
30DEC26 13.00 P 1.03 1.17 1.03 1.26 +0.48 51 16 480 -1
30DEC26 13.50 P 1.15 1.15 1.15 1.56 +0.54 51 15 55 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.87 +0.59 50 0 21 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 +0.71 54 0 61 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 +0.80 55 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.83 56 0 88 0
30DEC26 16.00 P 0.00 0.00 0.00 3.53 +0.85 55 0 89 0
30DEC26 16.50 P 0.00 0.00 0.00 4.00 +0.91 58 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 +0.91 57 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 +0.94 59 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 5.42 +0.99 63 0 554 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 +0.98 63 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 +1.00 66 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 6.85 +0.96 66 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 7.39 +1.02 74 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 8.33 +0.94 72 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 9.34 +0.99 79 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.38 +1.03 89 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.37 +1.02 92 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.39 +1.04 99 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.38 +0.99 103 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.39 +1.04 108 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.35 +1.00 106 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.32 +0.97 105 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.35 +1.00 114 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.27 +0.92 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.37 +1.02 123 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.27 +0.92 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.29 +0.94 114 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.20 +0.11 52 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.24 +0.12 52 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.29 +0.15 52 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.41 +0.19 51 0 0 0
28JAN27 11.00 P 0.49 0.49 0.49 0.57 +0.25 52 1 12 +1
28JAN27 11.50 P 0.00 0.00 0.00 0.75 +0.31 52 0 0 0
28JAN27 12.00 P 0.68 0.68 0.68 0.95 +0.37 52 1 2 +1
28JAN27 12.50 P 1.17 1.18 1.17 1.20 +0.44 52 31 32 +31
28JAN27 13.00 P 0.00 0.00 0.00 1.47 +0.49 52 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.76 +0.54 51 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 2.09 +0.59 52 0 536 0
28JAN27 14.50 P 0.00 0.00 0.00 2.46 +0.67 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.85 +0.73 53 0 45 0
28JAN27 15.50 P 0.00 0.00 0.00 3.27 +0.81 54 0 18 0
28JAN27 16.00 P 0.00 0.00 0.00 3.63 +0.78 52 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 4.09 +0.84 54 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 4.53 +0.86 55 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.99 +0.89 56 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 5.44 +0.90 56 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.88 +0.90 54 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 6.40 +0.96 59 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 6.85 +0.94 57 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 7.39 +1.00 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 +0.15 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 +0.17 51 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 +0.19 51 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 +0.22 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.29 51 0 16 0
30MAR27 11.50 P 0.99 0.99 0.99 1.00 +0.29 50 1 1 -1
30MAR27 12.00 P 1.25 1.25 1.25 1.25 +0.37 51 1 8 -1
30MAR27 12.50 P 0.00 0.00 0.00 1.51 +0.42 51 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.77 +0.45 50 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 +0.50 51 0 30 0
30MAR27 14.00 P 2.32 2.32 2.32 2.37 +0.50 50 1 49 0
30MAR27 14.50 P 0.00 0.00 0.00 2.76 +0.63 52 0 93 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 +0.71 53 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 3.51 +0.71 52 0 588 0
30MAR27 16.00 P 0.00 0.00 0.00 3.96 +0.79 54 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 4.32 +0.78 53 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 4.75 +0.81 54 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 5.21 +0.86 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 +0.85 54 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 6.07 +0.87 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.53 +0.90 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.90 +0.82 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 7.42 +0.89 54 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 8.38 +0.92 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.34 +0.95 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.38 +1.01 64 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.37 +1.01 66 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.39 +1.04 71 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.38 +0.99 73 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.39 +1.04 77 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.35 +1.00 76 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.32 +0.97 76 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.35 +1.00 82 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.27 +0.92 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.37 +1.02 88 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 20.30 +0.95 83 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 21.29 +0.94 83 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.68 +0.20 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 +0.22 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.86 +0.24 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 1.05 +0.28 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 1.26 +0.31 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 1.49 +0.34 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.74 +0.38 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 +0.42 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 2.30 +0.46 50 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 2.60 +0.48 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.92 +0.52 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 3.24 +0.54 49 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.60 +0.58 49 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.95 +0.60 48 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.32 +0.62 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.70 +0.65 47 0 0 0
29JUN27 17.00 P 5.00 5.00 5.00 5.10 +0.68 47 1 17 +1
29JUN27 17.50 P 0.00 0.00 0.00 5.50 +0.70 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 5.91 +0.70 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 6.32 +0.71 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.75 +0.73 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.19 +0.75 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 7.63 +0.76 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.54 +0.80 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.45 +0.82 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.38 +0.84 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.38 +0.91 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.39 +0.97 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 13.38 +0.99 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.39 +0.95 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 15.35 +0.96 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 16.32 +0.96 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 +0.19 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.00 +0.21 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.10 +0.22 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.31 +0.25 50 0 6 0
29SEP27 11.00 P 0.00 0.00 0.00 1.53 +0.28 50 0 4 0
29SEP27 11.50 P 0.00 0.00 0.00 1.78 +0.31 50 0 16 0
29SEP27 12.00 P 0.00 0.00 0.00 2.04 +0.35 50 0 1 0
29SEP27 12.50 P 2.26 2.26 2.26 2.33 +0.39 50 20 20 +20
29SEP27 13.00 P 0.00 0.00 0.00 2.61 +0.41 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.93 +0.45 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.26 +0.49 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 3.59 +0.53 50 0 16 0
29SEP27 15.00 P 0.00 0.00 0.00 3.95 +0.56 50 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 4.30 +0.58 50 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.67 +0.61 50 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.07 +0.65 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.44 +0.65 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.85 +0.69 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.21 +0.66 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 6.65 +0.70 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 7.04 +0.66 48 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 7.50 +0.71 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.92 +0.72 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 8.82 +0.77 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 9.66 +0.74 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 10.63 +0.83 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 11.53 +0.85 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 12.45 +0.85 47 0 0 0
TOTAL PUT 302 6,578 +113
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$ 3.090
29OCT26 2.20 C 0.00 0.00 0.00 0.89 -0.14 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.79 -0.14 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 -0.14 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 -0.14 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 -0.14 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.39 -0.14 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.29 -0.14 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.20 -0.13 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 -0.12 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.09 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.02 39 0 90 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 199 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 522 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 140 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 -0.13 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 -0.13 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.60 -0.14 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.51 -0.12 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 -0.12 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.33 -0.11 35 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 -0.12 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 -0.09 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 -0.08 33 0 0 0
27NOV26 3.20 C 0.08 0.08 0.08 0.09 -0.06 34 2 2 +2
27NOV26 3.30 C 0.00 0.00 0.00 0.06 -0.04 34 0 43 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 -0.03 35 0 163 0
27NOV26 3.50 C 0.03 0.03 0.03 0.03 -0.02 37 5 268 -5
27NOV26 3.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 674 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 3,361 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.13 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 -0.13 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 -0.13 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 -0.13 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 -0.13 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.12 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 -0.12 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.11 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.10 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.08 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.08 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.05 32 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.04 31 0 135 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.03 33 0 2,272 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.02 34 0 1,123 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.02 33 0 1,444 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
28JAN27 2.30 C 0.00 0.00 0.00 0.82 -0.13 35 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.73 -0.13 36 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.64 -0.12 35 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.55 -0.12 33 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.47 -0.12 33 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.39 -0.11 32 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.32 -0.10 31 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.26 -0.09 31 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.20 -0.08 30 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 34 0
28JAN27 3.60 C 0.00 0.00 0.00 0.06 -0.02 32 0 114 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 -0.13 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 -0.13 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 -0.12 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.12 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 -0.12 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.52 -0.11 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 -0.11 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.10 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.08 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.07 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.06 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30MAR27 3.50 C 0.15 0.15 0.15 0.13 -0.05 31 1 9 -1
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.05 30 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.04 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.02 33 0 333 0
30MAR27 3.90 C 0.08 0.08 0.08 0.06 -0.03 32 1 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.02 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.02 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.02 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.02 28 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 4.60 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 0.01 0.00 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.13 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.89 -0.13 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.81 -0.12 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.73 -0.12 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.65 -0.11 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.58 -0.10 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 -0.10 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 -0.09 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 -0.09 32 40 66 +40
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.08 32 40 40 +40
29JUN27 3.20 C 0.00 0.00 0.00 0.29 -0.08 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.06 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.05 31 0 41 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.04 32 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.03 32 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.03 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.03 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.02 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.90 -0.12 34 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.82 -0.12 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.74 -0.12 33 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.67 -0.11 32 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 -0.11 32 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.53 -0.11 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.47 -0.10 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.42 -0.09 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 -0.08 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 -0.08 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 -0.07 31 0 20 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 -0.07 31 0 51 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 80 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 -0.05 32 0 115 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 -0.04 32 0 20 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 -0.04 32 0 21 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 -0.04 33 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 -0.03 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 21 0
TOTAL CALL 89 27,015 +76
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 130 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 99 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 132 0
29OCT26 3.10 P 0.07 0.07 0.07 0.06 +0.04 32 45 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 +0.08 35 0 327 0
29OCT26 3.30 P 0.24 0.24 0.24 0.22 +0.11 41 40 183 -33
29OCT26 3.40 P 0.00 0.00 0.00 0.32 +0.13 53 0 318 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 +0.13 0 0 305 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 +0.14 75 0 314 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 +0.14 85 0 0 -45
29OCT26 3.80 P 0.00 0.00 0.00 0.71 +0.13 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.31 +0.13 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.51 +0.13 0 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 108 0
27NOV26 2.80 P 0.04 0.04 0.04 0.04 +0.02 38 80 80 +80
27NOV26 2.90 P 0.06 0.06 0.06 0.06 +0.03 36 310 310 +298
27NOV26 3.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 +0.07 35 0 27 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 +0.08 36 0 145 0
27NOV26 3.30 P 0.22 0.22 0.22 0.27 +0.10 37 7 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.35 +0.11 38 0 270 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 +0.11 36 0 422 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 +0.12 41 0 294 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 +0.12 41 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.73 +0.13 51 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.81 +0.12 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.91 +0.12 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.01 +0.12 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.11 +0.12 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.21 +0.12 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.31 +0.12 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.41 +0.12 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.02 34 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.02 33 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.04 33 0 13 0
30DEC26 3.00 P 0.12 0.12 0.11 0.12 +0.04 31 3 16 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.06 32 0 1,650 0
30DEC26 3.20 P 0.23 0.23 0.23 0.23 +0.08 32 4 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.09 33 0 272 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 +0.10 33 0 189 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.11 36 0 573 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.12 37 0 267 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.12 39 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 +0.12 39 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.13 42 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.13 41 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 +0.13 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.13 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.13 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.13 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.13 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 +0.13 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 +0.14 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 +0.14 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 +0.14 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.92 +0.14 67 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 +0.14 72 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.42 +0.14 77 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 +0.14 82 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28JAN27 2.80 P 0.08 0.08 0.08 0.08 +0.03 32 41 41 +41
28JAN27 2.90 P 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.15 +0.05 32 0 23 0
28JAN27 3.10 P 0.00 0.00 0.00 0.20 +0.06 32 0 0 0
28JAN27 3.20 P 0.24 0.25 0.24 0.26 +0.08 33 6 6 +6
28JAN27 3.30 P 0.00 0.00 0.00 0.32 +0.09 32 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.39 +0.09 32 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.47 +0.10 33 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.56 +0.11 35 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.65 +0.12 36 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.74 +0.12 37 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.83 +0.12 37 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.92 +0.12 36 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.02 +0.13 39 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.12 +0.13 41 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 1.22 +0.13 43 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.32 +0.13 46 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 4 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.02 33 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.02 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.03 32 0 60 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 +0.04 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 136 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.06 32 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.06 31 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.08 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.09 33 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 +0.10 34 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.10 35 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.11 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 +0.11 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 +0.12 37 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.12 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.12 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.12 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 +0.12 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.13 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 +0.13 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.13 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.62 +0.13 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.72 +0.13 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.82 +0.13 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 +0.13 49 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN27 2.60 P 0.11 0.11 0.11 0.11 +0.02 31 4 4 +4
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.03 30 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.03 30 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 +0.04 29 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 +0.05 30 40 40 +40
29JUN27 3.10 P 0.00 0.00 0.00 0.31 +0.06 29 40 61 +40
29JUN27 3.20 P 0.00 0.00 0.00 0.37 +0.07 30 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 +0.08 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 +0.08 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 +0.09 30 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 +0.09 31 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 +0.10 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 +0.10 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 +0.11 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 +0.12 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.16 +0.12 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 +0.12 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.34 +0.12 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.43 +0.12 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 +0.12 32 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.20 +0.04 33 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.24 +0.04 33 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.29 +0.05 33 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.39 +0.06 33 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.45 +0.06 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.52 +0.07 34 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.58 +0.07 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.65 +0.08 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.72 +0.08 33 0 8 0
29SEP27 3.70 P 0.00 0.00 0.00 0.80 +0.09 34 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 +0.09 34 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 +0.10 35 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 1.05 +0.11 36 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.13 +0.10 35 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.22 +0.11 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.31 +0.11 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.40 +0.12 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.49 +0.12 38 0 0 0
TOTAL PUT 620 12,319 +433
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.380
29OCT26 21.00 C 0.00 0.00 0.00 11.38 -0.35 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.38 -0.36 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.38 -0.36 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.38 -0.36 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.38 -0.36 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.38 -0.36 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.40 -0.34 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.40 -0.34 40 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.40 -0.34 30 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.40 -0.34 21 0 60 0
29OCT26 31.00 C 1.38 1.38 1.35 1.43 -0.32 21 70 656 -70
29OCT26 32.00 C 0.48 0.57 0.47 0.59 -0.25 19 75 491 0
29OCT26 33.00 C 0.00 0.00 0.00 0.15 -0.12 20 0 945 0
29OCT26 34.00 C 0.02 0.02 0.02 0.03 -0.02 22 3 449 -3
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.45 -0.34 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.45 -0.35 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.46 -0.30 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.46 -0.34 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.38 -0.36 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.47 -0.34 23 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.47 -0.34 15 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.50 -0.33 20 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.57 -0.31 19 0 58 0
27NOV26 31.00 C 1.72 1.72 1.72 1.71 -0.29 18 45 737 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.03 -0.20 18 0 538 0
27NOV26 33.00 C 0.49 0.49 0.49 0.56 -0.13 19 1 772 +1
27NOV26 34.00 C 0.00 0.00 0.00 0.27 -0.07 19 0 631 0
27NOV26 35.00 C 0.12 0.12 0.12 0.12 -0.03 19 60 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 20 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.51 -0.25 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.51 -0.28 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.52 -0.28 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.46 -0.37 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.47 -0.33 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.54 -0.27 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.55 -0.29 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.58 -0.33 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.64 -0.32 18 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.77 -0.29 18 0 56 0
30DEC26 31.00 C 1.86 1.99 1.86 1.99 -0.22 18 60 446 +60
30DEC26 32.00 C 0.00 0.00 0.00 1.32 -0.20 18 0 267 0
30DEC26 33.00 C 0.00 0.00 0.00 0.84 -0.15 18 0 274 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 -0.11 18 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 843 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 237 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 76 0
30DEC26 38.00 C 0.08 0.08 0.08 0.04 -0.01 19 45 138 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 10.51 -0.31 0 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.52 -0.32 0 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.53 -0.33 0 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.50 -0.42 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.59 -0.34 0 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.64 -0.30 18 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.70 -0.32 19 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.80 -0.31 19 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.97 -0.28 19 0 30 0
28JAN27 31.00 C 2.14 2.14 2.13 2.22 -0.28 18 45 88 +15
28JAN27 32.00 C 1.52 1.52 1.52 1.59 -0.22 18 15 105 +15
28JAN27 33.00 C 1.03 1.03 1.03 1.09 -0.16 18 23 189 +23
28JAN27 34.00 C 0.00 0.00 0.00 0.72 -0.14 18 0 80 0
28JAN27 35.00 C 0.00 0.00 0.00 0.47 -0.09 19 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 6 0
28JAN27 37.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.62 -0.35 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.69 -0.29 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.68 -0.33 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.72 -0.34 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.75 -0.34 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.75 -0.42 14 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.87 -0.32 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.97 -0.30 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.00 -0.41 16 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 3.31 -0.30 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.62 -0.27 18 0 37 0
30MAR27 32.00 C 2.02 2.02 2.02 2.08 -0.18 19 10 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.53 -0.18 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 -0.14 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 -0.10 19 0 554 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 -0.08 19 0 57 0
30MAR27 37.00 C 0.00 0.00 0.00 0.43 -0.05 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.79 -0.35 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.82 -0.34 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.87 -0.33 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.91 -0.33 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.96 -0.33 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.03 -0.30 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.12 -0.38 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.23 -0.29 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.43 -0.27 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 -0.24 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.04 -0.22 19 0 2 0
29JUN27 32.00 C 2.42 2.42 2.42 2.46 -0.19 19 15 4 -13
29JUN27 33.00 C 0.00 0.00 0.00 1.94 -0.21 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.51 -0.11 19 0 354 0
29JUN27 35.00 C 0.00 0.00 0.00 1.18 -0.13 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.93 -0.10 19 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 -0.08 19 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.53 -0.05 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 300 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.82 -0.34 21 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.87 -0.35 22 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.92 -0.33 21 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.98 -0.33 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.07 -0.36 20 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.18 -0.36 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.35 -0.28 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.59 -0.26 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.84 -0.30 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.20 -0.24 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.66 -0.21 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.19 -0.17 19 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 1.78 -0.14 19 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 1.46 -0.11 19 0 105 0
29SEP27 36.00 C 0.00 0.00 0.00 1.17 -0.09 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.97 -0.06 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.49 -0.03 20 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
TOTAL CALL 467 13,575 +73
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 176 0
29OCT26 29.00 P 0.02 0.02 0.02 0.01 0.00 37 20 306 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 534 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 673 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 +0.09 21 0 754 0
29OCT26 33.00 P 0.94 0.94 0.88 0.76 +0.21 21 22 835 -22
29OCT26 34.00 P 0.00 0.00 0.00 1.63 +0.32 21 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 2.62 +0.34 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.62 +0.34 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.62 +0.34 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.62 +0.34 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.63 +0.25 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.63 +0.25 71 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.63 +0.24 78 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.63 +0.25 85 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.63 +0.35 91 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 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 28.00 P 0.05 0.05 0.05 0.01 0.00 21 40 71 +40
27NOV26 29.00 P 0.09 0.09 0.09 0.03 +0.01 20 30 198 0
27NOV26 30.00 P 0.00 0.00 0.00 0.10 +0.04 20 0 510 0
27NOV26 31.00 P 0.00 0.00 0.00 0.27 +0.08 20 0 1,424 0
27NOV26 32.00 P 0.61 0.68 0.61 0.60 +0.14 20 73 952 +46
27NOV26 33.00 P 1.15 1.20 1.15 1.14 +0.22 20 45 684 +45
27NOV26 34.00 P 0.00 0.00 0.00 1.81 +0.27 19 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.67 +0.31 19 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.62 +0.33 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 +0.34 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 5.72 +0.44 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.72 +0.34 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.71 +0.33 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.72 +0.33 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.72 +0.34 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.63 +0.30 47 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 29 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 228 0
30DEC26 30.00 P 0.00 0.00 0.00 0.22 +0.06 19 0 960 0
30DEC26 31.00 P 0.00 0.00 0.00 0.45 +0.10 19 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 0.82 +0.15 19 0 329 0
30DEC26 33.00 P 0.00 0.00 0.00 1.35 +0.20 19 0 85 0
30DEC26 34.00 P 2.12 2.12 2.09 2.03 +0.26 20 30 245 -15
30DEC26 35.00 P 0.00 0.00 0.00 2.76 +0.29 18 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.65 +0.31 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.62 +0.34 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.72 +0.44 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.72 +0.34 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.72 +0.33 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.72 +0.33 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.72 +0.33 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.72 +0.34 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.72 +0.34 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.72 +0.33 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.71 +0.33 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.71 +0.35 54 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 24 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 20 0
28JAN27 29.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 147 0
28JAN27 30.00 P 0.00 0.00 0.00 0.34 +0.06 19 0 279 0
28JAN27 31.00 P 0.00 0.00 0.00 0.61 +0.09 19 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.01 +0.14 19 0 184 0
28JAN27 33.00 P 0.00 0.00 0.00 1.52 +0.17 19 0 15 0
28JAN27 34.00 P 0.00 0.00 0.00 2.18 +0.23 19 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 2.87 +0.26 19 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.71 +0.29 18 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 4.64 +0.32 19 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.72 +0.44 25 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.73 +0.35 28 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.76 +0.37 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.73 +0.34 34 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.76 +0.37 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 171 0
30MAR27 29.00 P 0.00 0.00 0.00 0.36 +0.07 19 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 +0.09 19 0 61 0
30MAR27 31.00 P 0.89 0.89 0.89 0.88 +0.11 19 1 39 -1
30MAR27 32.00 P 0.00 0.00 0.00 1.31 +0.16 19 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.82 +0.21 19 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.30 20 0 126 0
30MAR27 35.00 P 0.00 0.00 0.00 3.08 +0.25 19 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.87 +0.29 19 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.73 +0.31 19 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.73 +0.41 22 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.73 +0.35 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.76 +0.37 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.73 +0.34 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.76 +0.37 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.73 +0.34 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.72 +0.33 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.72 +0.33 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.72 +0.34 38 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 0.02 +0.01 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 58 0
29JUN27 27.00 P 0.00 0.00 0.00 0.34 +0.05 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.54 +0.08 19 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.79 +0.10 19 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 1.12 +0.13 19 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 1.50 +0.15 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.97 +0.20 19 0 39 0
29JUN27 33.00 P 2.50 2.50 2.50 2.43 +0.15 18 4 16 -4
29JUN27 34.00 P 0.00 0.00 0.00 3.15 +0.26 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.81 +0.26 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.55 +0.27 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.34 +0.28 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.28 +0.32 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.17 +0.33 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.08 +0.40 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.01 +0.35 23 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.99 +0.39 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.93 +0.38 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.52 +0.07 20 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.75 +0.09 20 0 7 0
29SEP27 29.00 P 0.00 0.00 0.00 1.04 +0.11 20 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.39 +0.13 20 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 1.82 +0.16 20 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.32 +0.20 20 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 2.87 +0.21 20 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.49 +0.22 20 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.18 +0.28 20 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.78 +0.26 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.55 +0.29 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.54 +0.35 21 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.41 +0.38 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.26 +0.35 22 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.21 +0.44 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.08 +0.38 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.04 +0.45 24 0 0 0
TOTAL PUT 265 13,613 +89
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$ 3.430
23OCT26 2.50 C 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
23OCT26 2.55 C 0.00 0.00 0.00 0.88 -0.17 0 0 0 0
23OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.17 0 0 0 0
23OCT26 2.65 C 0.00 0.00 0.00 0.78 -0.17 0 0 0 0
23OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
23OCT26 2.75 C 0.00 0.00 0.00 0.68 -0.17 0 0 0 0
23OCT26 2.80 C 0.00 0.00 0.00 0.63 -0.17 0 0 0 0
23OCT26 2.85 C 0.00 0.00 0.00 0.58 -0.17 0 0 0 0
23OCT26 2.90 C 0.00 0.00 0.00 0.53 -0.17 0 0 0 0
23OCT26 2.95 C 0.00 0.00 0.00 0.48 -0.17 0 0 0 0
23OCT26 3.00 C 0.00 0.00 0.00 0.43 -0.17 0 0 0 0
23OCT26 3.05 C 0.00 0.00 0.00 0.38 -0.17 0 0 0 0
23OCT26 3.10 C 0.00 0.00 0.00 0.33 -0.17 0 0 0 0
23OCT26 3.15 C 0.00 0.00 0.00 0.28 -0.17 0 0 0 0
23OCT26 3.20 C 0.00 0.00 0.00 0.23 -0.17 0 0 0 0
23OCT26 3.25 C 0.00 0.00 0.00 0.18 -0.17 0 0 0 0
23OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.16 71 0 0 0
23OCT26 3.35 C 0.00 0.00 0.00 0.10 -0.16 70 0 0 0
23OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.16 60 0 15 0
23OCT26 3.45 C 0.00 0.00 0.00 0.04 -0.13 68 0 0 0
23OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.11 64 0 300 0
23OCT26 3.55 C 0.00 0.00 0.00 0.01 -0.08 65 0 150 0
23OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
23OCT26 3.65 C 0.00 0.00 0.00 0.01 -0.04 98 0 0 0
23OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.02 112 0 15 0
23OCT26 3.75 C 0.00 0.00 0.00 0.01 -0.01 127 0 0 0
23OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 3.85 C 0.00 0.00 0.00 0.01 0.00 153 0 700 0
23OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 150 0
23OCT26 3.95 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 214 0 30 0
23OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
23OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
23OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
23OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.17 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 -0.17 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 -0.17 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 -0.18 64 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.35 -0.16 64 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.15 57 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 -0.13 60 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.11 60 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 -0.10 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.07 59 0 315 0
29OCT26 3.70 C 0.02 0.02 0.02 0.03 -0.05 60 225 347 0
29OCT26 3.80 C 0.01 0.01 0.01 0.02 -0.03 64 45 723 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.02 62 0 180 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 252 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 210 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 126 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 145 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 160 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 174 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 199 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 211 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 222 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 232 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 242 0 100 0
30OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.17 0 0 0 0
30OCT26 2.65 C 0.00 0.00 0.00 0.78 -0.17 0 0 0 0
30OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
30OCT26 2.75 C 0.00 0.00 0.00 0.68 -0.17 0 0 0 0
30OCT26 2.80 C 0.00 0.00 0.00 0.63 -0.17 0 0 0 0
30OCT26 2.85 C 0.00 0.00 0.00 0.58 -0.17 0 0 0 0
30OCT26 2.90 C 0.00 0.00 0.00 0.54 -0.16 71 0 0 0
30OCT26 2.95 C 0.00 0.00 0.00 0.49 -0.16 65 0 0 0
30OCT26 3.00 C 0.00 0.00 0.00 0.44 -0.18 59 0 0 0
30OCT26 3.05 C 0.00 0.00 0.00 0.40 -0.16 66 0 0 0
30OCT26 3.10 C 0.00 0.00 0.00 0.35 -0.16 59 0 0 0
30OCT26 3.15 C 0.00 0.00 0.00 0.31 -0.15 61 0 0 0
30OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.16 61 0 0 0
30OCT26 3.25 C 0.00 0.00 0.00 0.23 -0.14 59 0 0 0
30OCT26 3.30 C 0.00 0.00 0.00 0.20 -0.13 61 0 0 0
30OCT26 3.35 C 0.00 0.00 0.00 0.17 -0.12 62 0 0 0
30OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.12 61 0 0 0
30OCT26 3.45 C 0.11 0.11 0.11 0.11 -0.11 58 225 225 +225
30OCT26 3.50 C 0.10 0.10 0.10 0.09 -0.10 59 15 15 +15
30OCT26 3.55 C 0.08 0.08 0.08 0.08 -0.08 63 15 15 +15
30OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.07 60 0 0 0
30OCT26 3.65 C 0.00 0.00 0.00 0.04 -0.07 56 0 0 0
30OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.06 56 0 0 0
30OCT26 3.75 C 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
30OCT26 3.80 C 0.02 0.02 0.02 0.02 -0.03 59 200 202 +200
30OCT26 3.85 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
30OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30OCT26 3.95 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
30OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.85 -0.17 55 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.76 -0.16 56 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.67 -0.17 55 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.59 -0.15 56 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.51 -0.17 56 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 -0.14 56 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.38 -0.12 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.32 -0.11 57 0 0 0
27NOV26 3.40 C 0.28 0.29 0.28 0.26 -0.12 56 45 45 +45
27NOV26 3.50 C 0.00 0.00 0.00 0.22 -0.09 57 0 0 0
27NOV26 3.60 C 0.19 0.19 0.19 0.18 -0.08 57 30 342 +30
27NOV26 3.70 C 0.00 0.00 0.00 0.14 -0.09 55 0 130 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 -0.07 55 0 30 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 -0.06 56 0 16 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 -0.04 58 0 70 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.05 54 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.04 54 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.04 54 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.04 53 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.02 52 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.01 55 0 270 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 825 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 483 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.16 56 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.15 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.15 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.14 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.13 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 -0.13 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.12 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.11 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.10 56 0 15 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.09 55 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.08 55 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.08 55 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.08 55 0 45 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.07 55 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.07 56 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 -0.05 56 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.05 56 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.05 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.04 56 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.03 56 0 135 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.03 57 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.03 56 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.03 56 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.02 54 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.02 50 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.93 -0.15 57 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.86 -0.14 58 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.78 -0.14 56 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.71 -0.14 56 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.65 -0.12 57 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.59 -0.12 57 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.53 -0.12 57 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.47 -0.12 55 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.42 -0.11 55 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.38 -0.11 56 0 45 0
28JAN27 3.60 C 0.00 0.00 0.00 0.34 -0.09 56 0 15 0
28JAN27 3.70 C 0.00 0.00 0.00 0.30 -0.10 55 0 30 0
28JAN27 3.80 C 0.00 0.00 0.00 0.27 -0.08 56 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.24 -0.08 56 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.21 -0.08 55 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.19 -0.07 56 0 10 0
28JAN27 4.20 C 0.00 0.00 0.00 0.17 -0.06 56 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.15 -0.06 56 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.14 -0.04 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.11 -0.04 58 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.09 -0.04 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.01 -0.15 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 -0.14 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.13 58 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.13 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.12 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.12 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.14 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.12 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 -0.12 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.51 -0.10 57 0 45 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.10 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.10 57 0 55 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 -0.10 56 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.09 57 0 45 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.09 56 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.08 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.07 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.07 57 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.06 57 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.05 57 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.05 57 0 40 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.05 58 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.05 57 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.04 58 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.05 57 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.04 57 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.02 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 75 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 58 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 210 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 195 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 165 0
29JUN27 2.60 C 0.00 0.00 0.00 1.11 -0.13 60 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.05 -0.13 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.99 -0.13 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.93 -0.13 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.88 -0.12 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.83 -0.12 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.78 -0.11 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.73 -0.11 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 -0.12 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.10 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 -0.11 58 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.57 -0.10 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.53 -0.10 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.50 -0.10 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 -0.09 58 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 -0.09 58 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 -0.08 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 -0.07 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 -0.07 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.08 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.08 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 -0.05 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.06 59 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 -0.05 59 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 -0.07 58 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.23 -0.04 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.19 -0.05 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 -0.03 59 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.16 -0.14 57 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.11 -0.15 58 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.05 -0.13 57 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.00 -0.13 57 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.95 -0.12 57 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.89 -0.13 56 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.84 -0.15 56 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.81 -0.11 57 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.77 -0.11 57 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.73 -0.12 57 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.70 -0.10 57 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.66 -0.11 57 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.63 -0.10 57 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.60 -0.10 57 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.57 -0.10 57 0 200 0
29SEP27 4.10 C 0.00 0.00 0.00 0.54 -0.10 57 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.52 -0.09 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 -0.09 57 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 -0.09 58 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.45 -0.07 58 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.42 -0.08 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.40 -0.07 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.38 -0.07 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.37 -0.06 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.35 -0.07 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.31 -0.05 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.28 -0.05 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.25 -0.05 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.19 -0.04 57 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.17 -0.04 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.15 -0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.14 -0.03 58 0 30 0
TOTAL CALL 800 12,715 +530
23OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
23OCT26 2.55 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
23OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
23OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
23OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
23OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
23OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 93 0 0 0
23OCT26 3.35 P 0.00 0.00 0.00 0.03 +0.02 87 0 300 0
23OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.03 75 0 0 0
23OCT26 3.45 P 0.00 0.00 0.00 0.07 +0.05 82 0 195 0
23OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.07 80 0 15 0
23OCT26 3.55 P 0.00 0.00 0.00 0.13 +0.08 66 0 150 0
23OCT26 3.60 P 0.00 0.00 0.00 0.18 +0.11 82 0 10 0
23OCT26 3.65 P 0.00 0.00 0.00 0.22 +0.12 0 0 150 0
23OCT26 3.70 P 0.00 0.00 0.00 0.27 +0.14 0 0 0 0
23OCT26 3.75 P 0.00 0.00 0.00 0.32 +0.15 0 0 0 0
23OCT26 3.80 P 0.00 0.00 0.00 0.37 +0.16 0 0 0 0
23OCT26 3.85 P 0.00 0.00 0.00 0.42 +0.16 0 0 0 0
23OCT26 3.90 P 0.00 0.00 0.00 0.47 +0.17 0 0 0 0
23OCT26 3.95 P 0.00 0.00 0.00 0.52 +0.17 0 0 0 0
23OCT26 4.00 P 0.00 0.00 0.00 0.57 +0.17 0 0 0 0
23OCT26 4.05 P 0.00 0.00 0.00 0.62 +0.17 0 0 0 0
23OCT26 4.10 P 0.00 0.00 0.00 0.67 +0.17 0 0 0 0
23OCT26 4.15 P 0.00 0.00 0.00 0.72 +0.17 0 0 0 0
23OCT26 4.20 P 0.00 0.00 0.00 0.77 +0.17 0 0 0 0
23OCT26 4.25 P 0.00 0.00 0.00 0.82 +0.17 0 0 0 0
23OCT26 4.30 P 0.00 0.00 0.00 0.87 +0.17 0 0 0 0
23OCT26 4.35 P 0.00 0.00 0.00 0.92 +0.17 0 0 0 0
23OCT26 4.40 P 0.00 0.00 0.00 0.97 +0.17 0 0 0 0
23OCT26 4.45 P 0.00 0.00 0.00 1.02 +0.17 0 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.17 0 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 1.17 +0.17 0 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 1.22 +0.17 0 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 1.27 +0.17 0 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 1.32 +0.17 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 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 93 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29OCT26 3.10 P 0.02 0.02 0.02 0.02 +0.01 66 225 225 +125
29OCT26 3.20 P 0.03 0.03 0.03 0.04 +0.03 66 450 450 +449
29OCT26 3.30 P 0.06 0.06 0.06 0.06 +0.03 61 1 104 +1
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.05 60 0 75 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.08 64 0 443 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.11 66 0 91 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.14 69 0 932 0
29OCT26 3.80 P 0.38 0.38 0.38 0.40 +0.16 74 1 593 0
29OCT26 3.90 P 0.48 0.48 0.48 0.49 +0.17 77 20 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.59 +0.16 87 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.69 +0.18 97 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.79 +0.19 106 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 +0.17 0 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 +0.17 0 0 15 -32
29OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.17 0 0 75 0
29OCT26 4.60 P 0.00 0.00 0.00 1.17 +0.17 0 0 45 0
29OCT26 4.70 P 0.00 0.00 0.00 1.27 +0.17 0 0 15 0
29OCT26 4.80 P 0.00 0.00 0.00 1.37 +0.17 0 0 30 0
29OCT26 4.90 P 0.00 0.00 0.00 1.47 +0.17 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.57 +0.17 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.82 +0.17 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 2.07 +0.17 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.57 +0.17 0 0 0 0
30OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30OCT26 3.15 P 0.03 0.03 0.03 0.03 +0.02 63 150 150 +150
30OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
30OCT26 3.25 P 0.00 0.00 0.00 0.06 +0.04 66 0 0 0
30OCT26 3.30 P 0.00 0.00 0.00 0.07 +0.04 63 0 0 0
30OCT26 3.35 P 0.00 0.00 0.00 0.09 +0.05 63 0 0 0
30OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.06 62 0 0 0
30OCT26 3.45 P 0.00 0.00 0.00 0.14 +0.07 64 0 0 0
30OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.08 65 0 0 0
30OCT26 3.55 P 0.00 0.00 0.00 0.20 +0.09 64 0 0 0
30OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.10 62 0 0 0
30OCT26 3.65 P 0.00 0.00 0.00 0.27 +0.11 63 0 0 0
30OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.12 64 0 0 0
30OCT26 3.75 P 0.00 0.00 0.00 0.35 +0.13 64 0 0 0
30OCT26 3.80 P 0.00 0.00 0.00 0.40 +0.14 70 0 0 0
30OCT26 3.85 P 0.00 0.00 0.00 0.43 +0.14 56 0 0 0
30OCT26 3.90 P 0.00 0.00 0.00 0.49 +0.16 72 0 0 0
30OCT26 3.95 P 0.00 0.00 0.00 0.53 +0.15 65 0 0 0
30OCT26 4.00 P 0.00 0.00 0.00 0.59 +0.16 81 0 0 0
30OCT26 4.05 P 0.00 0.00 0.00 0.62 +0.16 0 0 0 0
30OCT26 4.10 P 0.00 0.00 0.00 0.69 +0.18 91 0 0 0
30OCT26 4.15 P 0.00 0.00 0.00 0.72 +0.16 0 0 0 0
30OCT26 4.20 P 0.00 0.00 0.00 0.79 +0.19 99 0 0 0
30OCT26 4.25 P 0.00 0.00 0.00 0.82 +0.17 0 0 0 0
30OCT26 4.30 P 0.00 0.00 0.00 0.87 +0.17 0 0 0 0
30OCT26 4.35 P 0.00 0.00 0.00 0.92 +0.17 0 0 0 0
30OCT26 4.40 P 0.00 0.00 0.00 0.97 +0.17 0 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 1.02 +0.17 0 0 0 0
30OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.17 0 0 0 0
30OCT26 4.55 P 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
30OCT26 4.60 P 0.00 0.00 0.00 1.17 +0.17 0 0 0 0
30OCT26 4.65 P 0.00 0.00 0.00 1.22 +0.17 0 0 0 0
30OCT26 4.70 P 0.00 0.00 0.00 1.27 +0.17 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 +0.01 59 0 340 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 +0.03 59 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.04 58 0 150 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.05 57 0 110 0
27NOV26 3.40 P 0.00 0.00 0.00 0.23 +0.06 58 0 195 0
27NOV26 3.50 P 0.00 0.00 0.00 0.29 +0.08 59 0 150 0
27NOV26 3.60 P 0.00 0.00 0.00 0.35 +0.09 59 0 281 0
27NOV26 3.70 P 0.00 0.00 0.00 0.42 +0.11 60 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 +0.12 60 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.57 +0.13 61 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 +0.15 62 0 353 0
27NOV26 4.10 P 0.00 0.00 0.00 0.74 +0.15 64 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.83 +0.16 66 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.92 +0.17 67 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.99 +0.16 58 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 +0.15 55 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 +0.16 58 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.27 +0.15 0 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.37 +0.16 0 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.47 +0.16 0 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.57 +0.17 0 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.82 +0.17 0 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 2.07 +0.17 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.57 +0.17 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.03 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.03 56 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.05 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 +0.05 57 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.06 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.07 58 0 222 0
30DEC26 3.50 P 0.35 0.38 0.35 0.37 +0.07 57 66 116 +16
30DEC26 3.60 P 0.40 0.40 0.40 0.43 +0.08 57 20 297 -15
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.09 58 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 +0.10 57 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.11 56 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 +0.11 56 0 152 0
30DEC26 4.10 P 0.79 0.79 0.79 0.80 +0.14 60 5 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.12 56 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.13 57 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 +0.14 56 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.14 56 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.14 56 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.15 56 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 +0.15 55 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 +0.16 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.15 54 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.16 0 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.16 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.17 0 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.13 +0.04 57 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.16 +0.03 57 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.20 +0.05 58 0 1 0
28JAN27 3.10 P 0.00 0.00 0.00 0.24 +0.05 58 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.28 +0.06 57 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.33 +0.06 58 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.39 +0.08 59 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.44 +0.08 58 0 17 0
28JAN27 3.60 P 0.00 0.00 0.00 0.50 +0.09 58 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.55 +0.08 56 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.62 +0.09 57 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.69 +0.10 57 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.76 +0.11 57 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.84 +0.12 58 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.92 +0.12 58 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.99 +0.12 56 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.08 +0.13 58 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 1.16 +0.13 57 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.25 +0.14 58 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.34 +0.14 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.04 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.04 58 0 375 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.05 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.05 59 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.06 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.06 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 +0.06 59 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.07 59 0 28 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.07 59 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.08 59 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.09 59 0 240 0
30MAR27 3.70 P 0.64 0.64 0.64 0.67 +0.09 59 6 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.10 59 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.09 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.10 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.10 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.11 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.11 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.12 58 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.12 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.12 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.12 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.12 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.13 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.14 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 +0.14 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.12 +0.15 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.15 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.59 +0.16 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.83 +0.16 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.07 +0.16 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.32 +0.16 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.17 0 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.04 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.05 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 +0.06 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.37 +0.04 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.42 +0.05 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 +0.05 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 +0.06 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.05 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.63 +0.06 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 +0.08 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.76 +0.08 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.08 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 +0.08 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 +0.11 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 +0.09 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.09 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.18 +0.12 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.23 +0.10 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 +0.10 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.38 +0.10 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 +0.10 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 +0.11 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.62 +0.11 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.70 +0.09 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.78 +0.11 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.99 +0.12 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.21 +0.13 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.43 +0.14 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.65 +0.13 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.88 +0.14 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.12 +0.15 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.35 +0.15 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.59 +0.15 59 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.32 +0.03 58 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 +0.03 58 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 +0.05 59 0 35 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.05 59 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +0.05 59 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 +0.05 59 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 +0.06 59 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 +0.06 59 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.05 58 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.78 +0.06 58 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.86 +0.08 60 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.92 +0.10 59 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.99 +0.08 60 0 150 0
29SEP27 3.90 P 0.00 0.00 0.00 1.06 +0.09 60 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.13 +0.09 60 0 150 0
29SEP27 4.10 P 0.00 0.00 0.00 1.20 +0.09 60 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.27 +0.12 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.35 +0.13 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.38 +0.09 57 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.50 +0.14 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.54 +0.10 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.61 +0.10 57 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.74 +0.15 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.77 +0.11 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.85 +0.11 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.06 +0.06 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.27 +0.12 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.48 +0.05 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.70 +0.06 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.93 +0.08 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 3.15 +0.13 57 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.39 +0.10 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.62 +0.11 57 0 0 0
TOTAL PUT 944 15,605 +694
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$ 2.855
29OCT26 2.00 C 0.00 0.00 0.00 0.86 -0.07 129 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 -0.07 113 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 -0.07 98 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 -0.07 83 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.46 -0.07 69 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.07 55 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 -0.07 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.06 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
29OCT26 3.00 C 0.03 0.04 0.03 0.03 -0.03 51 10 24 0
29OCT26 3.10 C 0.02 0.02 0.02 0.02 -0.01 58 100 143 +96
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 60 0 36 0
29OCT26 3.30 C 0.01 0.01 0.01 0.01 0.00 71 295 248 -225
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 296 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 368 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 444 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 956 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 679 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 145 0 89 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 153 0 11,005 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 160 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 167 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 174 0 110 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 181 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 187 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 193 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 199 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 205 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 220 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 233 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 245 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 318 0 19 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.66 -0.09 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 -0.08 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.48 -0.08 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
27NOV26 2.90 C 0.13 0.13 0.13 0.14 -0.04 43 5 5 +5
27NOV26 3.00 C 0.10 0.10 0.10 0.11 -0.03 46 2 7 +2
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.02 46 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.02 46 0 25 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 48 0 116 0
27NOV26 3.50 C 0.02 0.02 0.02 0.02 -0.01 47 30 75 +30
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 376 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.08 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.07 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.07 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 -0.07 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.07 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.05 44 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30DEC26 2.90 C 0.21 0.21 0.21 0.20 -0.05 42 2 2 +2
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.03 45 0 30 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.03 45 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 46 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.02 46 0 51 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 45 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 44 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 190 0
28JAN27 2.00 C 0.00 0.00 0.00 0.89 -0.07 47 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.80 -0.07 46 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.71 -0.07 45 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.63 -0.06 45 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.55 -0.06 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.11 -0.02 46 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 0.00 48 0 50 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 -0.06 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.07 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.06 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 -0.06 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.06 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.06 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.05 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.02 47 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.03 45 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.02 46 0 109 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.07 52 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.86 -0.06 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 -0.06 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.62 -0.06 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.34 -0.05 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.02 45 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 45 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 45 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 243 0
29SEP27 2.00 C 0.00 0.00 0.00 0.96 -0.06 55 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.87 -0.07 51 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.79 -0.07 50 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.72 -0.06 49 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
29SEP27 2.90 C 0.47 0.47 0.47 0.40 -0.04 48 35 35 +35
29SEP27 3.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.29 -0.03 47 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 56 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 -0.02 47 0 24 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 185 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.02 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.10 -0.01 47 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.07 -0.01 46 0 8 0
29SEP27 4.70 C 0.00 0.00 0.00 0.06 -0.01 45 0 455 0
TOTAL CALL 479 32,590 -55
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 119 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.02 56 0 225 0
29OCT26 2.80 P 0.06 0.06 0.06 0.06 +0.02 54 1 74 +1
29OCT26 2.90 P 0.11 0.11 0.11 0.11 +0.04 54 1 1,018 0
29OCT26 3.00 P 0.00 0.00 0.00 0.18 +0.05 56 0 803 0
29OCT26 3.10 P 0.00 0.00 0.00 0.26 +0.05 55 0 142 0
29OCT26 3.20 P 0.39 0.39 0.39 0.36 +0.07 69 10 1,279 0
29OCT26 3.30 P 0.00 0.00 0.00 0.46 +0.07 81 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.56 +0.07 93 0 84 0
29OCT26 3.50 P 0.00 0.00 0.00 0.66 +0.07 104 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.76 +0.08 114 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.86 +0.08 124 0 70 0
29OCT26 3.80 P 0.98 0.98 0.98 0.97 +0.08 150 10 61 0
29OCT26 3.90 P 0.00 0.00 0.00 1.06 +0.07 143 0 35 -9
29OCT26 4.00 P 0.00 0.00 0.00 1.16 +0.07 152 0 0 -9
29OCT26 4.10 P 0.00 0.00 0.00 1.26 +0.08 161 0 0 -5
29OCT26 4.20 P 0.00 0.00 0.00 1.36 +0.08 169 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 +0.08 176 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 +0.08 184 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.66 +0.08 191 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.76 +0.08 198 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.86 +0.08 205 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.96 +0.08 212 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 2.06 +0.08 219 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.16 +0.08 226 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.41 +0.08 241 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.66 +0.08 255 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.91 +0.08 268 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.16 +0.08 280 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.41 +0.08 293 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.66 +0.08 304 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.91 +0.08 316 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.16 +0.08 327 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.41 +0.08 337 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.66 +0.08 347 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 2.60 P 0.06 0.06 0.06 0.06 +0.01 46 10 10 +10
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.02 45 0 70 0
27NOV26 2.80 P 0.00 0.00 0.00 0.13 +0.02 45 0 139 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 +0.04 47 0 154 0
27NOV26 3.00 P 0.26 0.27 0.26 0.25 +0.04 47 22 297 -18
27NOV26 3.10 P 0.00 0.00 0.00 0.32 +0.05 47 0 104 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 +0.05 48 0 83 0
27NOV26 3.30 P 0.51 0.51 0.51 0.49 +0.06 51 90 112 -23
27NOV26 3.40 P 0.00 0.00 0.00 0.58 +0.06 54 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 +0.06 54 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 +0.07 60 0 50 0
27NOV26 3.70 P 0.91 0.91 0.91 0.86 +0.07 58 6 3 -6
27NOV26 3.80 P 0.00 0.00 0.00 0.97 +0.07 69 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 1.06 +0.07 67 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 1.16 +0.07 71 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.26 +0.07 75 0 47 0
27NOV26 4.20 P 0.00 0.00 0.00 1.36 +0.07 79 0 10 -49
27NOV26 4.30 P 0.00 0.00 0.00 1.46 +0.08 82 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.56 +0.08 86 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.66 +0.08 90 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.76 +0.08 93 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.86 +0.08 96 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.96 +0.08 99 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.06 +0.08 102 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.16 +0.08 105 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.41 +0.08 112 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 35 0
30DEC26 2.60 P 0.13 0.13 0.13 0.11 +0.02 46 10 42 -1
30DEC26 2.70 P 0.16 0.16 0.16 0.15 +0.02 46 10 25 +9
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 45 0 19 0
30DEC26 2.90 P 0.24 0.24 0.24 0.25 +0.04 47 2 2 +2
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.04 47 0 204 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 +0.05 48 0 117 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.05 48 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 +0.05 49 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.05 49 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 +0.06 50 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 +0.06 52 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.07 56 0 69 0
30DEC26 3.80 P 0.98 0.98 0.98 0.98 +0.07 56 3 636 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.08 60 0 693 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.07 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 +0.08 62 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.08 65 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.08 62 0 0 0
30DEC26 4.40 P 1.57 1.57 1.57 1.57 +0.09 71 10 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.66 +0.08 68 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.76 +0.08 70 0 259 -10
30DEC26 4.70 P 0.00 0.00 0.00 1.86 +0.08 73 0 202 0
30DEC26 4.80 P 0.00 0.00 0.00 1.96 +0.08 75 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 2.06 +0.08 78 0 190 0
30DEC26 5.00 P 0.00 0.00 0.00 2.16 +0.08 80 0 116 0
30DEC26 5.25 P 0.00 0.00 0.00 2.41 +0.08 85 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.66 +0.08 90 0 3 -60
30DEC26 5.75 P 0.00 0.00 0.00 2.91 +0.08 95 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.16 +0.08 99 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.41 +0.08 104 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.66 +0.08 108 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.91 +0.08 112 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.16 +0.08 116 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.41 +0.08 120 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.66 +0.08 123 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.90 +0.07 116 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.15 +0.07 119 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.40 +0.07 122 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.65 +0.07 125 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.90 +0.07 128 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.15 +0.07 131 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.40 +0.07 134 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.09 +0.02 48 0 1 0
28JAN27 2.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.19 +0.03 47 0 70 0
28JAN27 2.80 P 0.25 0.25 0.23 0.24 +0.04 47 15 15 +15
28JAN27 2.90 P 0.00 0.00 0.00 0.30 +0.05 48 0 290 0
28JAN27 3.00 P 0.00 0.00 0.00 0.35 +0.04 47 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.42 +0.05 48 0 5 0
28JAN27 3.20 P 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.73 +0.06 50 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.82 +0.07 52 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.91 +0.07 53 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 1.00 +0.07 54 0 10 0
28JAN27 3.90 P 0.00 0.00 0.00 1.09 +0.07 54 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 1.18 +0.07 54 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.28 +0.08 57 0 13 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.02 47 0 70 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 +0.03 47 0 10 0
30MAR27 2.90 P 0.35 0.35 0.35 0.36 +0.04 47 3 13 +3
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.04 47 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 +0.05 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.05 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.05 48 0 66 0
30MAR27 3.40 P 0.70 0.70 0.70 0.70 +0.05 48 10 75 +10
30MAR27 3.50 P 0.00 0.00 0.00 0.78 +0.06 49 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 +0.06 50 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 +0.07 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 +0.06 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 +0.07 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.07 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 +0.07 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.07 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.07 51 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.08 53 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 +0.07 52 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 +0.08 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 +0.08 56 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.96 +0.08 54 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 2.06 +0.08 56 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 2.16 +0.08 57 0 253 0
30MAR27 5.25 P 0.00 0.00 0.00 2.41 +0.08 61 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.66 +0.08 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.91 +0.08 68 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.16 +0.08 72 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.41 +0.08 75 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.66 +0.08 78 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.91 +0.08 81 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.16 +0.08 83 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.41 +0.08 86 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.66 +0.08 89 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.91 +0.08 91 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.16 +0.08 93 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.41 +0.08 96 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.66 +0.08 98 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.91 +0.08 100 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.16 +0.08 102 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.41 +0.08 104 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.32 +0.03 42 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.43 +0.03 42 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.50 +0.05 42 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.56 +0.04 42 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.63 +0.05 41 0 64 0
29JUN27 3.10 P 0.00 0.00 0.00 0.70 +0.05 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.78 +0.06 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.85 +0.05 40 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.93 +0.06 40 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 1.01 +0.06 39 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 1.09 +0.06 38 0 36 0
29JUN27 3.70 P 0.00 0.00 0.00 1.18 +0.06 38 0 37 0
29JUN27 3.80 P 0.00 0.00 0.00 1.26 +0.06 36 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.35 +0.06 35 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.43 +0.06 29 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 1.52 +0.06 23 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.61 +0.06 0 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.79 +0.06 0 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.98 +0.07 0 0 2 0
29JUN27 4.70 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.16 +0.07 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.58 +0.07 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.82 +0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.29 +0.07 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 4.00 +0.07 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.24 +0.07 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.72 +0.07 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.43 +0.07 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.67 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP27 2.20 P 0.21 0.21 0.21 0.25 +0.02 45 1 31 0
29SEP27 2.30 P 0.00 0.00 0.00 0.29 +0.02 45 0 73 0
29SEP27 2.40 P 0.28 0.28 0.28 0.34 +0.02 45 5 60 +5
29SEP27 2.50 P 0.32 0.32 0.32 0.39 +0.02 44 8 8 +8
29SEP27 2.60 P 0.00 0.00 0.00 0.45 +0.03 45 0 50 0
29SEP27 2.70 P 0.00 0.00 0.00 0.51 +0.03 45 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.57 +0.04 44 0 22 0
29SEP27 2.90 P 0.55 0.55 0.55 0.63 +0.03 44 10 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.70 +0.04 44 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.99 +0.05 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.07 +0.05 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.15 +0.05 42 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.31 +0.05 40 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.39 +0.05 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.48 +0.06 39 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.56 +0.05 37 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.65 +0.06 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.74 +0.06 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
TOTAL PUT 237 13,774 -127
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$ 37.920
29OCT26 30.00 C 0.00 0.00 0.00 7.94 - 58 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 6.94 -1.58 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.94 -1.58 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.94 -1.58 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.95 -1.58 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.99 -1.54 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.10 -1.45 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.34 -1.29 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.73 -1.06 36 2 2 +2
29OCT26 39.00 C 0.00 0.00 0.00 0.37 -0.74 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.16 -0.46 37 0 30 0
29OCT26 41.00 C 0.07 0.07 0.07 0.07 -0.22 38 5 61 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.11 37 0 65 0
29OCT26 43.00 C 0.06 0.06 0.03 0.01 -0.04 40 3 48 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 259 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 604 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 226 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 136 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.96 - 42 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 6.96 -1.58 36 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.09 -1.45 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.00 -1.55 35 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.08 -1.49 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.23 -1.40 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 2.49 -1.25 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 1.88 -1.06 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 1.37 -0.89 35 0 15 0
27NOV26 39.00 C 1.42 1.42 1.32 0.98 -0.76 35 20 40 +20
27NOV26 40.00 C 1.09 1.09 0.72 0.66 -0.61 35 17 32 0
27NOV26 41.00 C 0.54 0.54 0.51 0.47 -0.43 35 38 51 +7
27NOV26 42.00 C 0.00 0.00 0.00 0.33 -0.29 36 0 66 0
27NOV26 43.00 C 0.31 0.31 0.31 0.21 -0.21 35 4 74 +4
27NOV26 44.00 C 0.19 0.19 0.19 0.14 -0.15 36 5 123 -5
27NOV26 45.00 C 0.15 0.15 0.14 0.09 -0.10 36 10 109 -5
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 191 0
27NOV26 47.00 C 0.10 0.10 0.08 0.04 -0.04 37 4 86 -4
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 131 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 180 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 303 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 322 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 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
30DEC26 30.00 C 0.00 0.00 0.00 7.96 - 36 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 6.97 -1.57 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.09 -1.46 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.11 -1.48 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.28 -1.38 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.55 -1.25 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.94 -1.08 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.38 -0.96 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.90 -0.92 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 -0.79 34 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 -0.66 33 0 32 0
30DEC26 41.00 C 1.25 1.25 1.25 0.93 -0.51 34 14 33 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.42 34 0 55 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 -0.34 34 0 93 0
30DEC26 44.00 C 0.46 0.46 0.46 0.43 -0.27 34 1 78 +1
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.21 34 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.17 34 0 67 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.13 34 0 276 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 68 0
30DEC26 49.00 C 0.16 0.16 0.16 0.09 -0.07 34 2 121 -2
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 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 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 57 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 4 0
28JAN27 30.00 C 0.00 0.00 0.00 7.98 - 34 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 7.03 -1.53 34 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.14 -1.46 34 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.33 -1.36 34 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.60 -1.25 34 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 3.95 -1.13 34 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 3.38 -1.00 34 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 2.85 -0.91 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 2.39 -0.91 34 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.98 -0.81 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.63 -0.71 34 0 2 0
28JAN27 41.00 C 0.00 0.00 0.00 1.34 -0.61 34 0 30 0
28JAN27 42.00 C 0.00 0.00 0.00 1.11 -0.51 34 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 0.90 -0.43 34 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 0.73 -0.37 34 0 31 0
28JAN27 45.00 C 0.00 0.00 0.00 0.60 -0.29 35 0 90 0
28JAN27 46.00 C 0.00 0.00 0.00 0.47 -0.24 35 0 55 0
28JAN27 47.00 C 0.00 0.00 0.00 0.37 -0.21 34 0 37 0
28JAN27 48.00 C 0.00 0.00 0.00 0.29 -0.15 34 0 16 0
28JAN27 49.00 C 0.00 0.00 0.00 0.23 -0.13 35 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 0.18 -0.11 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 30 0
28JAN27 55.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 1 0
28JAN27 57.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.23 - 35 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 7.43 -1.35 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.69 -1.28 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.01 -1.21 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.37 -1.14 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.78 -1.07 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.24 -1.00 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.73 -0.93 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.29 -0.86 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.87 -0.86 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.47 -0.82 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.12 -0.75 34 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 1.90 -0.64 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 1.66 -0.52 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.43 -0.52 35 0 32 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 -0.45 35 0 1,041 0
30MAR27 46.00 C 1.35 1.35 1.34 1.07 -0.36 35 4 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 0.90 -0.32 35 0 78 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 -0.27 35 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.65 -0.25 35 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 0.56 -0.21 35 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 0.37 -0.15 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 0.24 -0.11 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 -0.08 35 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 9.16 - 38 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 8.21 -1.61 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.79 -1.09 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.92 -1.29 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.34 -1.23 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.77 -1.21 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.27 -1.13 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.77 -1.11 35 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 4.34 -1.04 35 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 3.92 -0.99 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.62 -0.86 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.27 -0.80 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.82 -0.88 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.62 -0.74 36 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.34 -0.69 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.09 -0.69 35 0 3 0
29JUN27 46.00 C 2.00 2.00 2.00 1.93 -0.55 36 2 302 +2
29JUN27 47.00 C 0.00 0.00 0.00 1.71 -0.56 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 1.54 -0.51 36 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 1.37 -0.47 36 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 1.21 -0.40 36 0 31 0
29JUN27 52.50 C 1.02 1.02 1.02 0.91 -0.33 36 2 32 +2
29JUN27 55.00 C 0.00 0.00 0.00 0.68 -0.29 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 0.50 -0.27 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 -0.21 36 0 18 0
29JUN27 62.50 C 0.00 0.00 0.00 0.27 -0.16 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 0.14 -0.11 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 -0.08 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.06 36 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 18 0
29SEP27 30.00 C 0.00 0.00 0.00 9.90 - 38 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 9.26 -1.21 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.64 -1.19 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.08 -1.12 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.30 -1.32 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.80 -1.26 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.33 -0.96 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.87 -0.95 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.47 -0.88 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.07 -0.84 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.68 -0.83 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.36 -0.76 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.04 -0.71 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.72 -0.71 38 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.46 -0.65 38 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 3.20 -0.71 38 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 2.95 -0.59 38 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 2.72 -0.66 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.52 -0.60 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 2.33 -0.47 38 0 0 0
29SEP27 50.00 C 1.83 1.83 1.83 2.13 -0.56 38 2 0 -2
29SEP27 52.50 C 0.00 0.00 0.00 1.75 -0.44 38 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 1.43 -0.38 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 1.16 -0.33 38 0 65 0
29SEP27 60.00 C 0.00 0.00 0.00 0.95 -0.26 38 0 19 0
29SEP27 62.50 C 0.00 0.00 0.00 0.76 -0.24 38 0 0 0
29SEP27 65.00 C 0.65 0.65 0.65 0.63 -0.15 38 2 6 -1
29SEP27 67.50 C 0.00 0.00 0.00 0.50 -0.15 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.42 -0.12 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.35 -0.11 39 0 2 0
TOTAL CALL 137 13,476 +20
29OCT26 30.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 P 0.04 0.04 0.04 0.02 +0.01 40 10 18 -1
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.16 +0.13 37 0 10 0
29OCT26 37.00 P 0.35 0.47 0.35 0.41 +0.31 38 50 6 -20
29OCT26 38.00 P 0.80 0.84 0.74 0.84 +0.57 38 22 37 +12
29OCT26 39.00 P 0.88 1.38 0.88 1.44 +0.84 37 12 148 -9
29OCT26 40.00 P 2.00 2.40 2.00 2.22 +1.13 37 7 250 -7
29OCT26 41.00 P 2.80 3.19 2.75 3.12 +1.34 36 4 141 +1
29OCT26 42.00 P 3.20 3.20 3.20 4.09 +1.48 38 1 178 +1
29OCT26 43.00 P 4.90 5.10 4.90 5.23 +1.70 68 3 150 -3
29OCT26 44.00 P 5.40 5.40 5.40 6.19 +1.55 72 1 138 -169
29OCT26 45.00 P 6.80 6.80 6.80 7.29 +1.79 93 1 17 -146
29OCT26 46.00 P 0.00 0.00 0.00 8.11 +1.61 72 0 45 -27
29OCT26 47.00 P 0.00 0.00 0.00 9.13 +1.63 85 0 77 -12
29OCT26 48.00 P 0.00 0.00 0.00 10.14 +1.64 94 0 76 0
29OCT26 49.00 P 0.00 0.00 0.00 11.13 +1.63 98 0 39 0
29OCT26 50.00 P 0.00 0.00 0.00 12.08 +1.58 0 0 20 0
29OCT26 52.50 P 0.00 0.00 0.00 14.58 +1.58 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.08 +1.58 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.64 +1.64 150 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.08 +1.58 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.64 +1.64 173 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.08 +1.58 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.58 +1.58 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.08 +1.58 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.58 +1.58 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 +0.10 36 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.30 +0.17 36 0 3 0
27NOV26 34.00 P 0.54 0.54 0.54 0.49 +0.25 36 1 16 0
27NOV26 35.00 P 0.73 0.87 0.73 0.78 +0.38 36 3 22 +2
27NOV26 36.00 P 0.99 1.19 0.99 1.15 +0.51 36 13 36 +3
27NOV26 37.00 P 1.46 1.57 1.46 1.61 +0.66 36 8 70 +5
27NOV26 38.00 P 1.82 2.19 1.82 2.13 +0.84 35 49 242 +43
27NOV26 39.00 P 2.19 2.19 2.19 2.77 +0.91 35 10 134 0
27NOV26 40.00 P 3.30 3.30 3.30 3.50 +1.11 35 1 104 -1
27NOV26 41.00 P 0.00 0.00 0.00 4.29 +1.19 35 0 72 0
27NOV26 42.00 P 0.00 0.00 0.00 5.15 +1.30 35 0 76 0
27NOV26 43.00 P 0.00 0.00 0.00 6.04 +1.38 35 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 7.06 +1.56 40 0 147 0
27NOV26 45.00 P 0.00 0.00 0.00 8.05 +1.65 44 0 224 0
27NOV26 46.00 P 0.00 0.00 0.00 9.00 +1.64 44 0 228 0
27NOV26 47.00 P 0.00 0.00 0.00 9.99 +1.68 47 0 100 0
27NOV26 48.00 P 0.00 0.00 0.00 10.88 +1.56 35 0 102 0
27NOV26 49.00 P 11.68 11.68 11.68 11.94 +1.66 49 1 192 0
27NOV26 50.00 P 0.00 0.00 0.00 12.87 +1.58 29 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 15.37 +1.59 42 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 17.86 +1.58 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 20.36 +1.58 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 22.86 +1.59 54 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 25.36 +1.59 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.85 +1.58 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.35 +1.59 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.85 +1.59 72 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.34 +1.58 0 0 0 0
30DEC26 30.00 P 0.24 0.25 0.24 0.17 - 34 2 2 -
30DEC26 31.00 P 0.00 0.00 0.00 0.27 +0.13 34 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.20 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.63 +0.27 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.90 +0.36 34 0 17 0
30DEC26 35.00 P 1.30 1.30 1.30 1.24 +0.46 35 2 2 +2
30DEC26 36.00 P 1.49 1.49 1.49 1.65 +0.57 35 1 33 +1
30DEC26 37.00 P 0.00 0.00 0.00 2.12 +0.70 35 0 116 0
30DEC26 38.00 P 2.50 2.50 2.50 2.65 +0.82 34 1 135 +1
30DEC26 39.00 P 2.81 2.81 2.81 3.28 +0.98 35 3 41 -3
30DEC26 40.00 P 3.69 3.69 3.69 3.96 +1.08 35 1 60 -1
30DEC26 41.00 P 0.00 0.00 0.00 4.67 +1.16 34 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 5.62 +1.36 37 0 279 0
30DEC26 43.00 P 6.40 6.40 6.40 6.29 +1.27 34 1 1,121 0
30DEC26 44.00 P 0.00 0.00 0.00 7.10 +1.27 32 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 8.19 +1.54 38 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 9.00 +1.44 34 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 9.99 +1.62 36 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 10.92 +1.60 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 11.94 +1.66 38 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 12.87 +1.58 0 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 15.37 +1.58 33 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 17.87 +1.59 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 20.36 +1.58 0 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 22.86 +1.59 42 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 25.36 +1.59 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.85 +1.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.35 +1.59 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.85 +1.59 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.34 +1.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.84 +1.59 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.34 +1.64 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.84 +1.65 69 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.33 +1.59 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.83 +1.59 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.33 +1.61 75 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.33 - 35 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.48 +0.19 35 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.68 +0.25 35 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.94 +0.33 35 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 1.25 +0.42 35 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 1.62 +0.51 35 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 2.04 +0.61 35 0 0 0
28JAN27 37.00 P 2.15 2.15 2.15 2.51 +0.72 35 3 5 +3
28JAN27 38.00 P 0.00 0.00 0.00 3.04 +0.85 34 0 14 0
28JAN27 39.00 P 0.00 0.00 0.00 3.65 +0.97 34 0 21 0
28JAN27 40.00 P 0.00 0.00 0.00 4.27 +1.01 34 0 20 0
28JAN27 41.00 P 0.00 0.00 0.00 4.99 +1.10 34 0 81 0
28JAN27 42.00 P 0.00 0.00 0.00 5.75 +1.12 34 0 21 0
28JAN27 43.00 P 0.00 0.00 0.00 6.50 +1.16 33 0 15 0
28JAN27 44.00 P 0.00 0.00 0.00 7.33 +1.21 33 0 60 0
28JAN27 45.00 P 0.00 0.00 0.00 8.19 +1.27 33 0 32 0
28JAN27 46.00 P 0.00 0.00 0.00 9.14 +1.38 34 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 10.06 +1.42 34 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.00 +1.46 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 11.96 +1.49 34 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 12.92 +1.51 34 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 15.38 +1.56 34 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 17.87 +1.58 36 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 20.36 +1.58 35 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 22.86 +1.59 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 - 35 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.94 +0.26 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.21 +0.33 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.54 +0.40 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.89 +0.48 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 2.31 +0.55 36 0 2 0
30MAR27 36.00 P 2.41 2.64 2.41 2.75 +0.62 36 4 8 -4
30MAR27 37.00 P 0.00 0.00 0.00 3.23 +0.66 36 0 15 0
30MAR27 38.00 P 3.75 3.75 3.75 3.85 +0.90 36 7 10 +5
30MAR27 39.00 P 0.00 0.00 0.00 4.32 +0.88 35 0 27 0
30MAR27 40.00 P 0.00 0.00 0.00 4.96 +0.93 35 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 5.58 +0.94 34 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 6.34 +1.01 35 0 27 0
30MAR27 43.00 P 0.00 0.00 0.00 7.05 +1.03 35 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 7.81 +1.07 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 8.58 +1.09 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 9.40 +1.19 33 0 1,098 0
30MAR27 47.00 P 10.14 10.14 10.14 10.36 +1.34 35 1 58 +1
30MAR27 48.00 P 0.00 0.00 0.00 11.27 +1.34 35 0 38 0
30MAR27 49.00 P 0.00 0.00 0.00 12.10 +1.38 33 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 13.02 +1.38 33 0 26 0
30MAR27 52.50 P 0.00 0.00 0.00 15.38 +1.52 30 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 17.87 +1.58 32 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 20.37 +1.56 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.86 +1.58 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.36 +1.59 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.85 +1.58 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.35 +1.59 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.85 +1.59 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.34 +1.58 47 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 37.84 +1.59 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.34 +1.59 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.25 - 36 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 1.53 +0.23 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.87 +0.31 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.22 +0.37 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.64 +0.47 36 0 10 0
29JUN27 35.00 P 2.99 2.99 2.99 3.02 +0.47 36 1 1 0
29JUN27 36.00 P 0.00 0.00 0.00 3.56 +0.64 36 0 27 0
29JUN27 37.00 P 0.00 0.00 0.00 4.08 +0.70 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 4.61 +0.77 36 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 5.18 +0.81 36 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 5.72 +0.67 35 0 29 0
29JUN27 41.00 P 0.00 0.00 0.00 6.39 +0.88 36 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 7.05 +0.93 35 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 7.75 +0.98 35 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 8.49 +1.01 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.20 +1.04 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 9.99 +1.05 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 10.83 +1.01 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 11.70 +1.21 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 12.58 +1.17 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.37 +1.12 35 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 15.62 +1.23 34 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 17.95 +1.30 33 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 20.37 +1.39 32 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.86 +1.49 33 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 25.36 +1.55 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.85 +1.57 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.35 +1.59 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.85 +1.59 42 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.34 +1.58 43 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.85 +1.60 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.02 - 39 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 2.37 +0.39 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.74 +0.41 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.17 +0.49 39 0 5 0
29SEP27 34.00 P 0.00 0.00 0.00 3.61 +0.51 39 0 0 0
29SEP27 35.00 P 4.48 4.48 4.48 4.09 +0.56 39 4 11 +4
29SEP27 36.00 P 0.00 0.00 0.00 4.61 +0.63 39 0 4 0
29SEP27 37.00 P 0.00 0.00 0.00 5.13 +0.64 39 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 5.72 +0.72 40 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 6.32 +0.77 40 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 6.93 +0.78 40 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 7.60 +0.85 40 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 8.28 +0.90 40 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 8.97 +0.92 40 0 7 0
29SEP27 44.00 P 0.00 0.00 0.00 9.71 +1.23 40 0 6 0
29SEP27 45.00 P 9.43 9.43 9.43 10.47 +1.04 41 2 5 +2
29SEP27 46.00 P 10.50 10.50 10.50 11.23 +1.05 41 2 20 +2
29SEP27 47.00 P 0.00 0.00 0.00 12.03 +1.41 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.85 +1.49 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.28 +1.15 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.51 +1.19 42 0 36 0
29SEP27 52.50 P 0.00 0.00 0.00 16.71 +1.29 43 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 18.99 +1.36 44 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 20.72 +1.38 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.76 +2.14 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 25.47 +1.49 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.91 +1.53 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.37 +1.55 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.85 +1.58 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.34 +1.58 0 0 0 0
TOTAL PUT 232 11,390 -315
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$ 40.060
29OCT26 29.00 C 0.00 0.00 0.00 11.28 -0.89 153 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.26 -0.91 137 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.27 -0.90 125 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.27 -0.90 113 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.27 -0.90 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.08 -1.09 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.08 -1.09 0 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 4.08 -0.99 0 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.09 -0.98 26 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.14 -0.95 27 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 1.30 -0.85 27 0 15 0
29OCT26 40.00 C 1.00 1.00 1.00 0.67 -0.67 28 1 131 -1
29OCT26 41.00 C 0.60 0.60 0.34 0.27 -0.43 27 1,015 1,187 +986
29OCT26 42.00 C 0.26 0.26 0.26 0.09 -0.23 28 1 206 0
29OCT26 43.00 C 0.09 0.09 0.09 0.03 -0.09 29 1 157 -1
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 234 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 190 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 11.32 -0.90 65 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.34 -0.89 61 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.35 -0.88 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.27 -0.98 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.38 -0.89 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.22 -1.07 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.28 -1.06 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.39 -0.90 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.56 -0.84 30 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 2.81 -0.77 30 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 2.16 -0.68 30 0 46 0
27NOV26 40.00 C 1.60 1.60 1.60 1.60 -0.59 30 1 134 0
27NOV26 41.00 C 0.00 0.00 0.00 1.16 -0.47 30 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 0.80 -0.37 29 0 167 0
27NOV26 43.00 C 0.57 0.57 0.57 0.53 -0.29 29 7 73 +3
27NOV26 44.00 C 0.00 0.00 0.00 0.35 -0.24 29 0 57 0
27NOV26 45.00 C 0.27 0.27 0.27 0.23 -0.15 30 6 139 -1
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.10 30 0 145 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 55 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 92 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 35 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 62.50 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 11.45 -0.89 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.45 -0.91 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.49 -0.90 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.54 -0.89 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.60 -0.88 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.50 -1.04 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.64 -1.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.83 -0.82 30 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.08 -0.76 30 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.40 -0.70 30 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 2.82 -0.59 30 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 2.28 -0.54 30 0 94 0
30DEC26 41.00 C 1.96 1.96 1.89 1.80 -0.49 30 30 71 +9
30DEC26 42.00 C 1.51 1.51 1.51 1.40 -0.42 30 6 117 -6
30DEC26 43.00 C 0.00 0.00 0.00 1.07 -0.34 29 0 77 0
30DEC26 44.00 C 0.00 0.00 0.00 0.82 -0.29 30 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.23 30 0 75 0
30DEC26 46.00 C 0.50 0.50 0.49 0.46 -0.18 30 24 82 +1
30DEC26 47.00 C 0.00 0.00 0.00 0.34 -0.14 30 0 16 0
30DEC26 48.00 C 0.36 0.36 0.36 0.26 -0.10 30 2 17 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.08 30 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 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 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 10.62 -0.87 42 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 9.68 -0.71 40 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.76 -0.84 38 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.85 -0.81 36 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.76 -1.00 30 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 5.94 -0.95 30 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 5.18 -0.79 30 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 4.47 -0.75 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 3.83 -0.68 30 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 3.29 -0.58 31 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 2.74 -0.55 30 0 16 0
28JAN27 41.00 C 2.25 2.25 2.25 2.25 -0.52 30 15 30 0
28JAN27 42.00 C 0.00 0.00 0.00 1.85 -0.45 30 0 28 0
28JAN27 43.00 C 0.00 0.00 0.00 1.50 -0.40 30 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 1.21 -0.34 30 0 45 0
28JAN27 45.00 C 0.00 0.00 0.00 0.97 -0.29 30 0 45 0
28JAN27 46.00 C 0.00 0.00 0.00 0.76 -0.25 30 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.61 -0.21 30 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 0.48 -0.18 30 0 32 0
28JAN27 49.00 C 0.00 0.00 0.00 0.36 -0.14 30 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.30 -0.09 30 0 2 0
28JAN27 52.50 C 0.00 0.00 0.00 0.15 -0.07 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.91 -0.84 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.02 -0.81 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.12 -0.81 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.23 -0.82 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.39 -0.81 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.58 -0.79 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.61 -0.97 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.92 -0.91 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.27 -0.71 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.66 -0.68 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.16 -0.58 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.64 -0.58 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.17 -0.54 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.78 -0.47 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.40 -0.43 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 -0.40 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.80 -0.32 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.53 -0.29 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.29 -0.28 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.10 -0.24 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.91 -0.24 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.76 -0.20 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.49 -0.14 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.32 -0.10 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 -0.06 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 12.26 -0.85 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.36 -0.85 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.50 -0.79 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.68 -0.74 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.88 -0.70 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.13 -0.64 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.41 -0.60 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.55 -0.72 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.94 -0.46 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.37 -0.41 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.98 -0.22 33 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.49 -0.17 33 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.02 -0.15 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.61 -0.11 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.21 -0.10 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.87 -0.06 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.55 -0.05 33 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.26 -0.03 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.01 0.00 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.72 -0.05 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.34 -0.02 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.52 +0.05 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.44 -0.89 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.60 -0.90 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.79 -0.87 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.01 -0.85 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.28 -0.80 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.57 -0.80 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.93 -0.73 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.30 -0.72 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.72 -0.67 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.18 -0.64 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.66 -0.62 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.20 -0.56 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.75 -0.55 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.35 -0.50 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.98 -0.47 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.61 -0.47 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.31 -0.41 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.02 -0.38 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.73 -0.38 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.50 -0.32 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.21 -0.37 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.99 -0.30 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.57 -0.23 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.23 -0.18 33 0 3 0
TOTAL CALL 1,109 5,971 +990
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 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 77 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29OCT26 37.00 P 0.05 0.05 0.05 0.02 +0.01 31 4 96 -4
29OCT26 38.00 P 0.09 0.09 0.09 0.06 +0.04 28 1 751 -1
29OCT26 39.00 P 0.18 0.19 0.17 0.23 +0.14 28 16 1,004 +4
29OCT26 40.00 P 0.34 0.58 0.34 0.58 +0.30 28 65 195 +37
29OCT26 41.00 P 0.00 0.00 0.00 1.19 +0.53 28 0 1,070 0
29OCT26 42.00 P 0.00 0.00 0.00 2.01 +0.75 28 0 84 0
29OCT26 43.00 P 0.00 0.00 0.00 2.95 +0.89 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 3.94 +0.96 0 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 4.94 +0.98 0 0 104 0
29OCT26 46.00 P 0.00 0.00 0.00 5.94 +0.98 0 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.94 +0.98 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.94 +0.98 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.94 +0.98 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.94 +0.98 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.44 +0.98 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.94 +0.98 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.44 +0.98 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.94 +0.98 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.44 +0.98 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.12 +0.05 30 0 84 0
27NOV26 36.00 P 0.25 0.27 0.25 0.22 +0.08 30 2 107 +1
27NOV26 37.00 P 0.40 0.40 0.40 0.40 +0.15 30 1 84 +1
27NOV26 38.00 P 0.53 0.58 0.53 0.65 +0.22 30 60 71 +19
27NOV26 39.00 P 0.96 0.96 0.96 1.00 +0.30 30 4 65 0
27NOV26 40.00 P 1.35 1.35 1.35 1.43 +0.39 30 2 106 0
27NOV26 41.00 P 0.00 0.00 0.00 1.99 +0.50 30 0 63 0
27NOV26 42.00 P 0.00 0.00 0.00 2.64 +0.65 30 0 84 0
27NOV26 43.00 P 0.00 0.00 0.00 3.38 +0.69 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.19 +0.76 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.07 +0.83 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.00 +0.89 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.96 +0.93 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 7.94 +0.96 0 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 8.94 +0.98 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.94 +0.98 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.44 +0.98 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.94 +0.98 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.44 +0.98 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.94 +0.98 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.44 +0.98 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 +0.09 30 0 40 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 +0.12 30 0 66 0
30DEC26 36.00 P 0.49 0.56 0.49 0.56 +0.17 30 17 359 +2
30DEC26 37.00 P 0.00 0.00 0.00 0.82 +0.23 30 0 178 0
30DEC26 38.00 P 1.07 1.11 1.06 1.13 +0.28 30 40 184 +37
30DEC26 39.00 P 1.42 1.42 1.42 1.50 +0.33 30 11 222 0
30DEC26 40.00 P 1.85 1.85 1.85 1.96 +0.41 30 1 169 0
30DEC26 41.00 P 0.00 0.00 0.00 2.48 +0.47 29 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 3.09 +0.53 29 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 3.83 +0.66 30 0 56 0
30DEC26 44.00 P 0.00 0.00 0.00 4.57 +0.71 30 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 5.37 +0.76 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.22 +0.81 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.11 +0.86 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.03 +0.90 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 8.98 +1.01 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.95 +0.95 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.44 +0.98 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.94 +0.98 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.44 +0.98 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.94 +0.98 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.44 +0.98 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.94 +0.98 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.44 +0.98 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.94 +0.98 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.44 +0.98 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.18 +0.05 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.28 +0.08 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.42 +0.12 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.61 +0.16 30 0 25 0
28JAN27 36.00 P 0.00 0.00 0.00 0.84 +0.20 30 0 4 0
28JAN27 37.00 P 0.00 0.00 0.00 1.14 +0.25 30 0 40 0
28JAN27 38.00 P 1.43 1.43 1.43 1.48 +0.30 30 30 116 +15
28JAN27 39.00 P 0.00 0.00 0.00 1.87 +0.36 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 2.34 +0.42 30 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 2.88 +0.49 30 0 1 0
28JAN27 42.00 P 0.00 0.00 0.00 3.44 +0.51 29 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 4.15 +0.62 30 0 7 0
28JAN27 44.00 P 0.00 0.00 0.00 4.86 +0.66 30 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 5.63 +0.72 30 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 6.44 +0.76 30 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 7.13 +0.65 27 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 8.03 +0.75 26 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 9.08 +0.93 30 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 10.01 +0.96 30 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 12.44 +0.96 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.23 +0.05 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 +0.07 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.48 +0.11 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.65 +0.13 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.85 +0.15 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.11 +0.20 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.40 +0.23 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.76 +0.28 31 0 16 0
30MAR27 38.00 P 2.04 2.04 2.04 2.12 +0.31 31 1 14 0
30MAR27 39.00 P 0.00 0.00 0.00 2.52 +0.34 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 3.03 +0.42 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.55 +0.45 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.15 +0.52 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.79 +0.58 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 +0.60 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.18 +0.64 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.94 +0.69 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 7.63 +0.73 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.41 +0.73 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.25 +0.76 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.11 +0.79 28 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 12.55 +0.94 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.96 +0.95 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.44 +0.98 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.94 +0.98 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.44 +0.98 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.94 +0.98 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.44 +0.98 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.94 +0.98 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.56 +0.21 32 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.71 +0.23 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.90 +0.27 32 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 1.14 +0.34 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.44 +0.39 32 0 13 0
29JUN27 34.00 P 0.00 0.00 0.00 1.71 +0.40 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.03 +0.41 32 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.39 +0.44 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.78 +0.43 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.24 +0.55 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.71 +0.56 31 0 126 0
29JUN27 40.00 P 4.00 4.00 4.00 4.25 +0.60 31 1 112 +1
29JUN27 41.00 P 0.00 0.00 0.00 4.79 +0.56 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.63 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.01 +0.67 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.67 +0.70 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.35 +0.73 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.06 +0.77 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.80 +0.79 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.54 +0.79 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.32 +0.81 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.11 +0.82 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.17 +0.74 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.31 +0.74 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.58 +0.78 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.37 +1.30 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.73 +1.01 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.88 +0.11 33 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 1.09 +0.14 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.37 +0.18 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.60 +0.15 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.91 +0.20 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.26 +0.24 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.57 +0.23 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.96 +0.26 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.40 +0.31 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.87 +0.36 32 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 4.36 +0.40 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.90 +0.45 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.45 +0.46 31 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 6.04 +0.50 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.66 +0.53 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.28 +0.53 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.96 +0.59 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.65 +0.61 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.35 +0.62 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.09 +0.67 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.84 +0.68 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.60 +0.69 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.60 +0.75 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.67 +0.70 27 0 0 0
TOTAL PUT 256 8,508 +112
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$ 25.280
23OCT26 18.25 C 0.00 0.00 0.00 7.03 -0.98 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 6.78 -0.98 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 6.53 -0.98 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 6.28 -0.98 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 6.03 -0.98 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 5.78 -0.98 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 5.53 -0.98 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 5.28 -0.98 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 4.78 -0.98 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 4.28 -0.98 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 3.78 -0.98 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 3.28 -0.98 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 2.78 -0.98 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 2.28 -0.98 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 1.78 -0.98 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 1.29 -0.98 52 0 0 0
23OCT26 24.50 C 0.76 0.76 0.76 0.81 -0.96 46 15 15 +15
23OCT26 25.00 C 0.00 0.00 0.00 0.45 -0.85 54 0 40 0
23OCT26 25.50 C 0.34 0.34 0.23 0.20 -0.68 55 646 721 +646
23OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.48 56 0 60 0
23OCT26 26.50 C 0.00 0.00 0.00 0.02 -0.28 57 0 45 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.14 66 0 30 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.02 95 0 165 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 109 0 145 0
23OCT26 29.00 C 0.02 0.02 0.02 0.01 0.00 122 50 41 -50
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 159 0 10 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.29 -0.98 267 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.04 -0.98 260 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.79 -0.98 252 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.54 -0.98 245 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.29 -0.98 238 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.79 -0.98 224 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.29 -0.98 211 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.79 -0.98 198 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.29 -0.98 186 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.79 -0.98 174 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.29 -0.98 163 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.79 -0.98 152 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.29 -0.98 141 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.79 -0.98 130 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.29 -0.98 119 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.79 -0.98 107 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.29 -0.98 89 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.79 -0.98 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.29 -0.98 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.79 -0.98 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.29 -0.98 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.79 -0.98 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.29 -0.98 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.79 -0.98 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.29 -0.98 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.29 -0.99 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.31 -0.97 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.36 -0.94 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.51 -0.86 49 0 0 0
29OCT26 25.00 C 0.76 0.76 0.76 0.83 -0.72 48 900 900 +885
29OCT26 26.00 C 0.36 0.36 0.36 0.39 -0.48 48 45 172 +43
29OCT26 27.00 C 0.17 0.17 0.12 0.16 -0.29 49 300 637 +185
29OCT26 28.00 C 0.08 0.08 0.05 0.06 -0.14 50 210 703 +10
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.06 51 0 794 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 503 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 326 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 183 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 0.00 205 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 7.04 -0.98 0 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 6.79 -0.98 0 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 6.54 -0.98 0 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 6.29 -0.99 0 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 6.04 -0.99 0 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 5.79 -0.99 0 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 5.54 -0.99 0 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 5.29 -0.99 0 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 4.80 -0.98 59 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 4.30 -0.98 52 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 3.80 -0.98 46 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 3.31 -0.97 47 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 2.84 -0.95 50 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 2.38 -0.93 50 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 1.94 -0.90 49 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 1.54 -0.86 48 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 1.16 -0.82 46 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 0.87 -0.72 47 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 0.62 -0.62 47 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.43 -0.52 48 0 15 0
30OCT26 26.50 C 0.35 0.35 0.35 0.29 -0.42 48 6 21 +6
30OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.33 48 0 30 0
30OCT26 27.50 C 0.00 0.00 0.00 0.13 -0.23 50 0 15 0
30OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.17 50 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.05 -0.12 51 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.08 51 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.31 -0.98 106 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.06 -0.98 95 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.81 -0.98 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.56 -0.98 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.31 -0.98 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.81 -0.98 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.32 -0.98 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.82 -0.98 89 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.32 -0.98 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.82 -0.98 62 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.32 -0.98 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.82 -0.98 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.32 -0.99 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.83 -0.98 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.33 -0.98 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.83 -0.98 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.33 -0.98 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.84 -0.98 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.35 -0.97 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.85 -0.98 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.37 -0.96 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.88 -0.97 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.41 -0.95 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.94 -0.94 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.48 -0.93 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.61 -0.88 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.80 -0.83 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.07 -0.76 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.43 -0.68 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.86 -0.62 53 0 15 0
27NOV26 26.00 C 1.47 1.47 1.47 1.41 -0.52 53 10 27 +10
27NOV26 27.00 C 0.99 0.99 0.99 1.05 -0.40 53 4 49 +4
27NOV26 28.00 C 0.00 0.00 0.00 0.77 -0.33 53 0 150 0
27NOV26 29.00 C 0.54 0.54 0.54 0.57 -0.25 54 100 693 0
27NOV26 30.00 C 0.00 0.00 0.00 0.41 -0.20 54 0 202 0
27NOV26 31.00 C 0.00 0.00 0.00 0.28 -0.17 54 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.19 -0.12 54 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.13 -0.09 54 0 75 0
27NOV26 34.00 C 0.11 0.11 0.11 0.09 -0.06 54 180 255 +180
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 180 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 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 67 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.33 -0.99 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.09 -0.98 81 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.84 -0.98 75 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.59 -0.98 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.34 -0.98 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.84 -0.99 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.32 -1.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.85 -0.98 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.35 -0.98 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.86 -0.98 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.36 -0.98 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.87 -0.98 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.37 -0.98 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.88 -0.98 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.39 -0.97 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.90 -0.97 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.42 -0.96 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.94 -0.96 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.46 -0.95 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.99 -0.95 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.49 -0.97 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.04 -0.96 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.64 -0.90 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.21 -0.89 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.80 -0.86 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.01 -0.81 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.29 -0.75 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.63 -0.69 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.02 -0.65 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.50 -0.55 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.05 -0.50 52 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.67 -0.43 52 0 298 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.40 52 0 517 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 -0.32 52 0 156 0
30DEC26 30.00 C 0.00 0.00 0.00 0.88 -0.28 53 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 -0.22 53 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 -0.18 53 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.16 53 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.13 53 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.10 53 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.09 53 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 16.36 -0.98 67 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 16.11 -0.98 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 15.86 -0.98 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 15.61 -0.99 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 15.37 -0.98 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 14.87 -0.98 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 14.38 -0.98 59 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 13.88 -0.98 45 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 13.39 -0.98 54 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 12.89 -0.98 46 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 12.40 -0.98 50 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 11.91 -0.98 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 11.43 -0.97 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 10.94 -0.97 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 10.46 -0.96 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 9.99 -0.95 53 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 9.52 -0.95 53 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.05 -0.94 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 8.60 -0.93 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 8.15 -0.92 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 7.71 -0.91 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.28 -0.89 52 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.87 -0.87 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.46 -0.86 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.07 -0.84 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.33 -0.79 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.65 -0.74 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.03 -0.69 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.46 -0.64 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 2.95 -0.56 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 2.51 -0.53 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 2.13 -0.47 52 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 1.80 -0.42 52 15,000 15,080 +15,000
28JAN27 29.00 C 0.00 0.00 0.00 1.52 -0.36 52 0 74 0
28JAN27 30.00 C 0.00 0.00 0.00 1.27 -0.32 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.08 -0.25 53 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.90 -0.24 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.74 -0.21 53 0 8 0
28JAN27 34.00 C 0.00 0.00 0.00 0.59 -0.20 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.49 -0.15 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.40 -0.13 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.33 -0.10 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.27 -0.09 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.22 -0.07 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.15 -0.05 53 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.12 -0.04 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.41 -0.98 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.16 -0.98 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.92 -0.98 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.67 -0.98 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.43 -0.98 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.94 -0.97 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.45 -0.98 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.96 -0.98 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.48 -0.97 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.00 -0.97 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.53 -0.96 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.05 -0.96 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.59 -0.95 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.13 -0.95 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.68 -0.93 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 10.23 -0.93 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.79 -0.92 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.36 -0.91 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.94 -0.90 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.54 -0.88 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.14 -0.87 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.75 -0.85 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.37 -0.84 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 -0.82 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.63 -0.88 52 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 5.99 -0.76 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.37 -0.72 53 0 25 0
30MAR27 23.00 C 0.00 0.00 0.00 4.80 -0.68 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.28 -0.63 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.80 -0.60 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.36 -0.56 53 0 45 0
30MAR27 27.00 C 0.00 0.00 0.00 2.98 -0.51 53 0 10 0
30MAR27 28.00 C 0.00 0.00 0.00 2.64 -0.47 53 0 87 0
30MAR27 29.00 C 0.00 0.00 0.00 2.34 -0.42 53 0 65 0
30MAR27 30.00 C 0.00 0.00 0.00 2.07 -0.39 53 0 26 0
30MAR27 31.00 C 0.00 0.00 0.00 1.83 -0.35 53 0 59 0
30MAR27 32.00 C 0.00 0.00 0.00 1.62 -0.32 53 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 1.42 -0.30 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.21 -0.31 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 -0.24 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 0.92 -0.22 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 -0.19 53 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 0.70 -0.18 53 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 -0.16 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.54 -0.13 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.12 53 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.11 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 -0.09 53 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 -0.09 53 0 50 0
30MAR27 45.00 C 0.47 0.47 0.47 0.28 -0.08 53 195 255 +195
30MAR27 46.00 C 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.05 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.50 -0.97 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.26 -0.97 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.02 -0.97 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.78 -0.97 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.54 -0.97 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.07 -0.97 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.60 -0.96 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.14 -0.96 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.68 -0.95 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.22 -0.95 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.78 -0.94 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.34 -0.93 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.91 -0.92 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.48 -0.92 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.07 -0.91 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 10.66 -0.90 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.27 -0.88 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.88 -0.87 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.50 -0.86 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.13 -0.85 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.78 -0.83 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.43 -0.82 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.09 -0.81 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.77 -0.78 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.45 -0.77 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.85 -0.74 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.29 -0.70 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.76 -0.68 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.28 -0.64 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.85 -0.59 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.42 -0.57 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.07 -0.50 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 3.73 -0.51 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 3.41 -0.45 54 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 3.12 -0.39 54 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 -0.36 54 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 -0.40 54 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 2.32 -0.37 54 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.12 -0.34 54 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 1.93 -0.32 54 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 1.76 -0.29 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 1.60 -0.28 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 1.46 -0.25 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.33 -0.24 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.21 -0.22 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.10 -0.21 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.00 -0.19 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 -0.18 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.83 -0.17 54 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 -0.15 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 0.69 -0.14 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.63 -0.13 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 -0.12 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.53 -0.11 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.48 -0.10 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.38 -0.10 53 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.31 -0.07 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.20 -0.05 54 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.62 -0.97 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.38 -0.97 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.15 -0.97 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.92 -0.97 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.70 -0.96 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.24 -0.96 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.80 -0.95 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.36 -0.95 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.93 -0.94 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.50 -0.94 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.09 -0.93 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.68 -0.92 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.28 -0.91 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.89 -0.90 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.50 -0.90 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.13 -0.89 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.77 -0.88 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.41 -0.87 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.06 -0.86 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.73 -0.84 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.40 -0.84 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.08 -0.82 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.77 -0.81 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.47 -0.80 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.18 -0.79 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.63 -0.75 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.10 -0.74 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.62 -0.70 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.15 -0.69 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.78 -0.64 55 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 5.32 -0.67 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.94 -0.65 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.66 -0.56 55 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 4.30 -0.53 55 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 4.01 -0.58 55 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 3.75 -0.54 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.50 -0.52 55 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 3.28 -0.49 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.05 -0.44 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.78 -0.49 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.59 -0.39 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.41 -0.37 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.25 -0.35 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.09 -0.34 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.95 -0.32 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.82 -0.30 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.69 -0.29 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.58 -0.27 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.47 -0.26 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.37 -0.25 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.28 -0.23 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.20 -0.22 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.12 -0.20 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.04 -0.20 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.97 -0.19 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.82 -0.17 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.70 -0.14 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.59 -0.13 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.50 -0.11 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.43 -0.09 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.36 -0.09 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.32 -0.07 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.27 -0.06 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.24 -0.05 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
TOTAL CALL 17,661 34,692 +17,129
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 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 0.02 +0.01 63 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.06 +0.04 58 0 0 0
23OCT26 25.00 P 0.22 0.29 0.22 0.18 +0.12 57 106 601 -53
23OCT26 25.50 P 0.00 0.00 0.00 0.44 +0.30 60 0 15 0
23OCT26 26.00 P 0.00 0.00 0.00 0.81 +0.50 62 0 392 0
23OCT26 26.50 P 1.50 1.50 1.50 1.24 +0.68 58 20 118 0
23OCT26 27.00 P 1.86 1.86 1.84 1.72 +0.81 0 30 165 +30
23OCT26 27.50 P 0.00 0.00 0.00 2.22 +0.89 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 2.72 +0.92 0 0 0 -15
23OCT26 28.50 P 0.00 0.00 0.00 3.22 +0.95 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 3.72 +0.95 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 4.22 +0.98 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 4.72 +0.98 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 5.22 +0.98 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 5.72 +0.98 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 6.22 +0.98 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 6.72 +0.98 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 7.22 +0.98 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 7.72 +0.98 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 8.22 +0.98 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 8.72 +0.98 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 9.22 +0.98 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 9.72 +0.98 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 10.22 +0.98 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 10.72 +0.98 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 11.22 +0.98 0 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 11.72 +0.98 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 12.22 +0.98 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 129 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 129 0
29OCT26 24.00 P 0.20 0.26 0.20 0.22 +0.13 49 130 1,631 +85
29OCT26 25.00 P 0.47 0.62 0.46 0.56 +0.28 50 180 879 +180
29OCT26 26.00 P 1.06 1.20 1.05 1.11 +0.51 49 104 1,346 -99
29OCT26 27.00 P 1.17 1.17 1.17 1.87 +0.70 49 2 272 -2
29OCT26 28.00 P 0.00 0.00 0.00 2.77 +0.84 50 0 311 0
29OCT26 29.00 P 0.00 0.00 0.00 3.73 +0.93 50 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 4.72 +0.97 0 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 5.72 +0.98 0 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 6.72 +0.98 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.72 +0.98 0 0 0 -45
29OCT26 34.00 P 0.00 0.00 0.00 8.72 +0.98 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.72 +0.98 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.72 +0.98 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.72 +0.98 0 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 12.72 +0.98 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.72 +0.98 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.72 +0.98 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.72 +0.98 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.72 +0.98 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.72 +0.98 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.72 +0.98 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.72 +0.98 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.72 +0.98 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.72 +0.98 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.72 +0.98 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.72 +0.98 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.72 +0.98 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.22 +0.98 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.72 +0.98 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 32.22 +0.98 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.72 +0.98 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.72 +0.98 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 47.22 +0.98 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.72 +0.98 0 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.08 +0.04 49 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.15 +0.08 49 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.26 +0.14 50 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 0.41 +0.21 50 0 136 0
30OCT26 25.00 P 0.00 0.00 0.00 0.61 +0.29 50 0 706 0
30OCT26 25.50 P 0.00 0.00 0.00 0.87 +0.39 50 0 90 0
30OCT26 26.00 P 0.00 0.00 0.00 1.18 +0.48 51 0 45 0
30OCT26 26.50 P 0.00 0.00 0.00 1.50 +0.56 48 0 59 0
30OCT26 27.00 P 0.00 0.00 0.00 1.90 +0.64 49 0 26 0
30OCT26 27.50 P 0.00 0.00 0.00 2.33 +0.75 49 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 2.78 +0.81 49 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 3.25 +0.86 49 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 3.73 +0.90 47 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 4.22 +0.93 0 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 4.72 +0.95 0 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 5.22 +0.97 0 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 5.72 +0.98 0 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 6.22 +0.98 0 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 6.72 +0.98 0 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 7.22 +0.98 0 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 7.72 +0.98 0 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 8.22 +0.98 0 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 8.72 +0.98 0 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 9.22 +0.98 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 9.72 +0.98 0 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 10.22 +0.98 0 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 10.72 +0.98 0 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 11.22 +0.98 0 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 11.72 +0.98 0 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 12.22 +0.98 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.04 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.27 +0.10 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.46 +0.15 54 0 743 0
27NOV26 23.00 P 0.78 0.78 0.78 0.74 +0.23 54 61 1,000 0
27NOV26 24.00 P 1.14 1.14 1.14 1.10 +0.32 54 61 151 +61
27NOV26 25.00 P 1.59 1.59 1.59 1.55 +0.39 54 61 466 +61
27NOV26 26.00 P 0.00 0.00 0.00 2.10 +0.49 54 0 329 0
27NOV26 27.00 P 2.94 2.94 2.94 2.71 +0.58 54 3 83 -3
27NOV26 28.00 P 0.00 0.00 0.00 3.42 +0.64 54 0 302 0
27NOV26 29.00 P 0.00 0.00 0.00 4.20 +0.71 53 0 119 0
27NOV26 30.00 P 5.20 5.20 5.20 5.19 +0.93 60 4 113 +4
27NOV26 31.00 P 0.00 0.00 0.00 5.92 +0.83 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.84 +0.87 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.79 +0.91 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.75 +0.93 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.73 +0.95 53 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 10.72 +0.96 0 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 11.72 +0.98 0 0 15 -30
27NOV26 38.00 P 0.00 0.00 0.00 12.72 +0.98 0 0 0 -30
27NOV26 39.00 P 0.00 0.00 0.00 13.72 +0.98 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.72 +0.98 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 15.72 +0.98 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.72 +0.98 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.72 +0.98 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.72 +0.98 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.72 +0.98 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.72 +0.98 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.72 +0.98 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.72 +0.98 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.72 +0.98 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.72 +0.98 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.22 +0.98 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.72 +0.98 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 32.22 +0.98 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.72 +0.98 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.72 +0.98 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 47.22 +0.98 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.72 +0.98 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.03 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.04 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.06 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.07 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.08 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 +0.11 53 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.13 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.17 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 +0.23 53 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.27 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 +0.35 53 0 258 0
30DEC26 25.00 P 1.95 2.03 1.94 2.13 +0.43 53 60 255 -5
30DEC26 26.00 P 2.48 2.49 2.48 2.66 +0.47 53 45 303 +28
30DEC26 27.00 P 0.00 0.00 0.00 3.28 +0.57 53 0 461 0
30DEC26 28.00 P 4.05 4.05 4.05 3.95 +0.64 53 40 73 -40
30DEC26 29.00 P 0.00 0.00 0.00 4.76 +0.70 55 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 5.46 +0.73 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 6.28 +0.77 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 7.13 +0.81 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 8.01 +0.84 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.93 +0.88 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 9.85 +0.89 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.81 +0.92 53 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 11.77 +0.94 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.74 +0.95 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.73 +0.96 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.82 +1.07 66 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.72 +0.98 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.72 +0.98 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.72 +0.98 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.72 +0.98 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.72 +0.98 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.72 +0.98 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.82 +1.08 83 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.82 +1.08 86 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.72 +0.98 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.72 +0.98 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.22 +0.98 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.72 +0.98 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 32.22 +0.98 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.72 +0.98 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.72 +0.98 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 47.22 +0.98 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.72 +0.98 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.13 +0.04 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.17 +0.05 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.22 +0.06 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 0.36 +0.11 53 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.44 +0.12 53 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.53 +0.13 53 0 0 0
28JAN27 20.00 P 0.67 0.67 0.67 0.64 +0.16 53 1 1 +1
28JAN27 21.00 P 0.00 0.00 0.00 0.91 +0.21 53 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.19 +0.26 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.58 +0.29 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 2.01 +0.37 53 0 45 0
28JAN27 25.00 P 0.00 0.00 0.00 2.51 +0.46 52 15,000 15,217 +15,000
28JAN27 26.00 P 0.00 0.00 0.00 3.06 +0.48 52 0 64 0
28JAN27 27.00 P 0.00 0.00 0.00 3.67 +0.57 52 0 168 0
28JAN27 28.00 P 0.00 0.00 0.00 4.37 +0.67 53 0 73 0
28JAN27 29.00 P 0.00 0.00 0.00 5.03 +0.64 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.77 +0.67 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.56 +0.72 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.39 +0.76 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.23 +0.78 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.12 +0.83 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.01 +0.84 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.93 +0.87 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.87 +0.89 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.82 +0.91 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.78 +0.93 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.82 +1.01 57 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.73 +0.95 51 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.72 +0.96 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.72 +0.97 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.72 +0.98 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 19.72 +0.98 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 20.72 +0.98 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 21.82 +1.08 73 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 22.82 +1.08 75 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 23.72 +0.98 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 24.72 +0.98 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 27.22 +0.98 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 29.72 +0.98 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 32.22 +0.98 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 34.72 +0.98 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.04 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.04 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.06 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.07 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.09 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.10 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.13 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 +0.16 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 +0.14 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 +0.17 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 +0.19 53 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 +0.24 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.80 +0.26 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.21 +0.30 53 0 0 0
30MAR27 24.00 P 2.77 2.77 2.77 2.68 +0.35 53 44 377 +44
30MAR27 25.00 P 3.29 3.29 3.29 3.15 +0.35 52 44 128 +44
30MAR27 26.00 P 0.00 0.00 0.00 3.81 +0.49 53 0 123 0
30MAR27 27.00 P 4.38 4.38 4.38 4.42 +0.52 54 3 124 +3
30MAR27 28.00 P 0.00 0.00 0.00 5.02 +0.53 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.81 +0.61 54 0 100 0
30MAR27 30.00 P 0.00 0.00 0.00 6.42 +0.61 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 7.16 +0.62 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.95 +0.68 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 8.75 +0.70 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 9.58 +0.73 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 10.43 +0.76 53 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 11.30 +0.78 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 12.19 +0.81 53 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 13.09 +0.82 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 14.01 +0.84 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.95 +0.88 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.89 +0.89 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.84 +0.90 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.80 +0.92 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.77 +0.92 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.75 +0.94 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.73 +0.95 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.82 +1.06 61 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.82 +1.07 62 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.72 +0.98 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.72 +0.98 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.22 +0.98 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.72 +0.98 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.22 +0.98 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.72 +0.98 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.72 +0.98 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 47.22 +0.98 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.72 +0.98 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 +0.05 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 +0.05 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 +0.06 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 +0.07 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 +0.09 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.64 +0.09 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 +0.13 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 +0.16 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.01 +0.16 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 +0.19 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.30 +0.21 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.45 +0.21 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 +0.16 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.76 +0.18 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.12 +0.21 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.54 +0.27 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.99 +0.25 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 +0.30 53 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.03 +0.36 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.66 +0.50 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 5.24 +0.45 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.87 +0.48 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 6.55 +0.53 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 7.23 +0.53 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.97 +0.59 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.71 +0.60 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 9.47 +0.62 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 10.27 +0.66 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 11.08 +0.68 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.90 +0.69 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 12.75 +0.73 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 13.62 +0.76 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 14.48 +0.76 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 15.37 +0.79 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.27 +0.81 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.18 +0.82 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.10 +0.83 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.03 +0.85 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.97 +0.87 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.92 +0.88 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.87 +0.89 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.83 +0.90 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.80 +0.92 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.77 +0.93 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.23 +0.95 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.72 +0.97 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.22 +0.98 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.72 +0.98 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.72 +0.98 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 47.22 +0.98 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.72 +0.98 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 +0.04 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.59 +0.07 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.68 +0.05 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.78 +0.08 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.93 +0.13 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.05 +0.10 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.18 +0.14 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.34 +0.18 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.49 +0.18 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.65 +0.19 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.82 +0.21 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.02 +0.25 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.21 +0.25 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.35 +0.14 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.76 +0.16 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.20 +0.31 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.76 +0.43 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.24 +0.44 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.80 +0.39 55 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 5.38 +0.41 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.01 +0.45 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.66 +0.49 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.25 +0.52 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.98 +0.57 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.67 +0.48 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.41 +0.53 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.17 +0.56 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.93 +0.57 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.70 +0.58 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.52 +0.63 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.34 +0.64 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.16 +0.65 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.00 +0.67 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.87 +0.71 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.74 +0.72 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.61 +0.72 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.49 +0.73 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.40 +0.77 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.31 +0.79 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.23 +0.80 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.15 +0.81 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.08 +0.82 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.02 +0.84 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.97 +0.86 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 27.36 +0.88 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.79 +0.92 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.24 +0.94 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.72 +0.96 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.22 +0.98 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.72 +0.98 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 42.22 +0.98 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.72 +0.98 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 47.22 +0.98 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 49.72 +0.98 0 0 0 0
TOTAL PUT 15,999 33,973 +15,219
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$ 181.800
23OCT26 147.00 C 0.00 0.00 0.00 34.81 -12.72 0 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 33.81 -12.72 0 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 32.81 -12.72 0 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 31.81 -12.72 0 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 29.31 -12.72 0 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 26.81 -12.72 0 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 24.31 -12.72 0 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 21.81 -12.72 0 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 19.31 -12.72 0 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 16.81 -12.72 0 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 14.32 -12.71 57 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 11.83 -12.70 54 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 9.37 -12.66 52 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 7.23 -12.30 65 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 5.01 -12.02 59 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 3.15 -11.39 56 0 0 0
23OCT26 182.50 C 2.53 2.77 1.95 1.77 -10.28 55 50 11 +11
23OCT26 185.00 C 1.55 1.61 0.67 0.87 -8.73 54 81 45 +45
23OCT26 187.50 C 0.61 0.62 0.33 0.37 -6.87 54 85 86 +80
23OCT26 190.00 C 1.23 1.23 0.25 0.14 -4.83 54 223 218 +215
23OCT26 192.50 C 0.90 0.90 0.10 0.05 -3.29 55 31 15 +14
23OCT26 195.00 C 0.30 0.30 0.13 0.02 -1.92 57 6 35 +5
23OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.98 61 0 67 0
23OCT26 200.00 C 0.04 0.04 0.04 0.01 -0.43 69 15 103 +13
23OCT26 202.50 C 0.10 0.10 0.10 0.01 -0.16 77 1 114 -1
23OCT26 205.00 C 0.10 0.10 0.01 0.01 -0.05 85 102 162 +100
23OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 14 0
23OCT26 210.00 C 0.01 0.01 0.01 0.01 0.00 100 25 49 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 24.41 -12.70 39 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 21.93 -12.68 39 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 19.47 -12.65 39 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 17.05 -12.57 39 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 14.69 -12.43 39 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 12.42 -12.21 39 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 10.28 -11.86 39 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 8.31 -11.37 39 0 0 0
29OCT26 177.50 C 6.73 6.73 6.73 6.74 -10.50 42 2 52 +2
29OCT26 180.00 C 5.30 5.30 5.24 5.17 -9.68 41 26 144 +15
29OCT26 182.50 C 3.50 3.69 3.50 3.80 -8.75 40 20 68 +20
29OCT26 185.00 C 4.32 4.32 2.63 2.75 -7.63 40 481 410 +282
29OCT26 187.50 C 3.25 3.26 1.81 1.93 -6.43 40 72 522 +42
29OCT26 190.00 C 2.92 2.92 1.25 1.30 -5.32 40 77 418 +45
29OCT26 192.50 C 2.03 2.03 0.80 0.85 -4.18 40 94 290 +20
29OCT26 195.00 C 1.52 1.52 0.68 0.53 -3.21 40 33 251 +17
29OCT26 197.50 C 1.02 1.02 0.38 0.32 -2.31 40 58 260 +3
29OCT26 200.00 C 0.65 0.65 0.27 0.19 -1.65 40 19 465 -11
29OCT26 205.00 C 0.33 0.33 0.15 0.06 -0.71 40 36 546 -34
29OCT26 210.00 C 0.28 0.28 0.08 0.02 -0.26 40 55 886 -55
29OCT26 215.00 C 0.09 0.09 0.05 0.01 -0.08 43 23 806 -23
29OCT26 220.00 C 0.06 0.06 0.04 0.01 -0.02 48 13 785 -5
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 531 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 634 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
30OCT26 148.00 C 0.00 0.00 0.00 33.91 -12.71 47 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 32.91 -12.71 44 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 31.91 -12.68 42 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 29.41 -12.70 37 0 0 0
30OCT26 155.00 C 0.00 0.00 0.00 26.92 -12.70 39 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 24.44 -12.69 40 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 21.98 -12.65 41 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 19.55 -12.58 41 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 17.17 -12.46 41 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 14.86 -12.28 41 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 12.65 -12.00 41 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 10.38 -11.80 38 0 0 0
30OCT26 175.00 C 9.22 9.22 9.22 8.92 -10.80 44 15 15 +15
30OCT26 177.50 C 0.00 0.00 0.00 7.16 -10.15 43 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 5.61 -9.35 42 0 0 0
30OCT26 182.50 C 4.91 4.91 4.10 4.29 -8.41 42 7 7 +7
30OCT26 185.00 C 5.99 5.99 3.45 3.20 -7.37 42 27 16 +16
30OCT26 187.50 C 2.62 2.67 1.94 2.33 -6.50 42 52 52 +52
30OCT26 190.00 C 2.61 2.61 2.00 1.64 -5.29 41 8 8 +8
30OCT26 192.50 C 2.41 2.41 1.39 1.11 -4.27 41 42 6 +5
30OCT26 195.00 C 1.77 1.77 1.41 0.76 -3.28 41 30 15 +15
30OCT26 197.50 C 1.21 1.21 0.58 0.50 -2.46 41 61 31 -2
30OCT26 200.00 C 0.00 0.00 0.00 0.32 -1.78 41 0 39 0
30OCT26 202.50 C 0.00 0.00 0.00 0.20 -1.25 41 0 25 0
30OCT26 205.00 C 0.00 0.00 0.00 0.12 -0.85 41 0 0 0
30OCT26 207.50 C 0.00 0.00 0.00 0.07 -0.55 41 0 10 0
30OCT26 210.00 C 0.00 0.00 0.00 0.04 -0.35 41 0 0 0
30OCT26 212.50 C 0.00 0.00 0.00 0.03 -0.20 42 0 0 0
30OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.12 43 0 0 0
30OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
30OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
30OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 26.36 -11.25 42 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 24.29 -10.89 42 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 22.28 -10.98 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 20.37 -10.62 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 18.54 -10.24 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 16.80 -9.84 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 15.17 -9.39 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 13.82 -8.73 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 12.34 -8.29 43 0 17 0
27NOV26 180.00 C 11.59 11.59 10.81 11.05 -7.74 43 30 81 0
27NOV26 182.50 C 10.16 10.16 9.74 9.81 -7.24 43 2 118 +2
27NOV26 185.00 C 0.00 0.00 0.00 8.60 -6.80 42 0 139 0
27NOV26 187.50 C 9.08 9.08 7.24 7.30 -6.57 41 25 319 +4
27NOV26 190.00 C 8.75 8.75 6.74 6.65 -5.62 43 35 162 -21
27NOV26 192.50 C 6.05 6.05 5.66 5.80 -5.24 42 31 204 +25
27NOV26 195.00 C 6.00 6.00 4.85 5.02 -4.74 42 63 332 +17
27NOV26 197.50 C 4.61 4.69 4.44 4.34 -4.16 42 75 241 +60
27NOV26 200.00 C 5.38 5.38 3.60 3.76 -3.84 42 32 306 +21
27NOV26 205.00 C 3.93 3.93 2.52 2.63 -3.16 42 52 173 +32
27NOV26 210.00 C 2.55 2.55 2.00 1.99 -2.30 42 6 355 +1
27NOV26 215.00 C 1.80 1.80 1.44 1.43 -1.77 42 12 501 0
27NOV26 220.00 C 1.05 1.05 1.05 1.00 -1.29 42 2 833 +2
27NOV26 225.00 C 0.90 0.90 0.75 0.69 -0.97 42 48 1,382 +29
27NOV26 230.00 C 0.80 0.88 0.57 0.47 -0.76 42 110 1,298 +110
27NOV26 235.00 C 0.65 0.67 0.63 0.32 -0.53 42 26 289 +21
27NOV26 240.00 C 0.00 0.00 0.00 0.21 -0.37 42 0 312 0
27NOV26 245.00 C 0.00 0.00 0.00 0.14 -0.25 42 0 193 0
27NOV26 250.00 C 0.00 0.00 0.00 0.09 -0.17 42 0 473 0
27NOV26 255.00 C 0.00 0.00 0.00 0.06 -0.11 42 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 36.44 -11.44 42 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 34.26 -11.03 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 31.70 -11.26 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.67 -11.06 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 27.64 -10.69 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.76 -10.36 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 23.88 -10.29 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.14 -9.90 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.44 -9.56 39 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 18.84 -9.14 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 17.33 -8.76 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.85 -8.37 39 0 20 0
30DEC26 177.50 C 14.80 14.80 14.17 14.70 -7.77 39 75 90 +75
30DEC26 180.00 C 13.50 13.72 13.50 13.53 -7.24 40 30 105 0
30DEC26 182.50 C 0.00 0.00 0.00 12.25 -6.90 39 0 122 0
30DEC26 185.00 C 11.57 11.57 11.57 11.19 -6.45 39 3 184 +3
30DEC26 187.50 C 0.00 0.00 0.00 10.09 -6.06 39 0 136 0
30DEC26 190.00 C 0.00 0.00 0.00 9.11 -5.78 39 0 116 0
30DEC26 192.50 C 9.12 9.12 9.12 8.22 -5.35 39 15 241 +15
30DEC26 195.00 C 7.62 7.62 7.58 7.38 -5.09 39 2 326 -1
30DEC26 197.50 C 8.27 8.27 6.81 6.67 -4.65 39 27 326 +27
30DEC26 200.00 C 7.66 7.66 7.66 5.92 -4.30 39 15 248 0
30DEC26 205.00 C 4.65 4.65 4.65 4.83 -3.63 39 1 186 +1
30DEC26 210.00 C 4.00 4.00 4.00 3.83 -3.08 39 3 477 -3
30DEC26 215.00 C 2.91 2.91 2.91 2.97 -2.55 39 6 234 0
30DEC26 220.00 C 2.56 2.56 2.49 2.33 -2.06 39 45 90 +30
30DEC26 225.00 C 1.95 1.95 1.93 1.81 -1.68 39 2 95 0
30DEC26 230.00 C 1.80 1.80 1.80 1.37 -1.36 39 2 429 0
30DEC26 235.00 C 0.00 0.00 0.00 1.06 -1.03 39 0 508 0
30DEC26 240.00 C 1.06 1.06 0.98 0.80 -0.83 39 31 494 +15
30DEC26 245.00 C 0.86 0.86 0.86 0.58 -0.67 39 45 91 +17
30DEC26 250.00 C 0.00 0.00 0.00 0.44 -0.49 39 0 447 0
30DEC26 255.00 C 0.90 0.90 0.90 0.32 -0.40 39 1 107 -1
30DEC26 260.00 C 0.00 0.00 0.00 0.24 -0.29 39 0 88 0
30DEC26 265.00 C 0.00 0.00 0.00 0.18 -0.22 39 0 204 0
30DEC26 270.00 C 0.00 0.00 0.00 0.13 -0.16 39 0 127 0
30DEC26 275.00 C 0.00 0.00 0.00 0.09 -0.12 39 0 30 0
28JAN27 162.50 C 0.00 0.00 0.00 25.75 -9.64 38 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 24.08 -9.48 38 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 22.47 -9.20 38 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 20.99 -8.84 38 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 19.52 -8.48 38 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 18.15 -8.18 38 0 0 0
28JAN27 177.50 C 17.15 17.15 17.15 17.11 -7.55 39 25 25 +25
28JAN27 180.00 C 15.61 15.89 15.29 15.89 -7.17 39 21 21 +21
28JAN27 182.50 C 17.24 17.24 14.42 14.69 -6.89 39 31 58 +31
28JAN27 185.00 C 13.57 13.57 13.57 13.50 -6.60 39 10 40 +10
28JAN27 187.50 C 0.00 0.00 0.00 12.49 -6.23 39 0 55 0
28JAN27 190.00 C 13.91 13.91 13.91 11.49 -6.02 39 10 64 -10
28JAN27 192.50 C 12.82 12.82 12.47 10.60 -5.73 39 25 78 +5
28JAN27 195.00 C 11.79 11.79 9.10 9.75 -5.38 39 12 48 -8
28JAN27 197.50 C 0.00 0.00 0.00 8.94 -5.07 39 0 91 0
28JAN27 200.00 C 8.17 8.17 8.17 8.16 -4.79 39 15 45 0
28JAN27 205.00 C 0.00 0.00 0.00 6.85 -4.18 39 0 29 0
28JAN27 210.00 C 0.00 0.00 0.00 5.70 -3.65 39 0 2 0
28JAN27 215.00 C 0.00 0.00 0.00 4.74 -3.16 39 0 0 0
28JAN27 220.00 C 4.41 4.41 4.41 3.87 -2.81 39 15 30 +15
28JAN27 225.00 C 0.00 0.00 0.00 3.13 -2.40 38 0 36 0
28JAN27 230.00 C 0.00 0.00 0.00 2.56 -2.05 39 0 15 0
28JAN27 235.00 C 0.00 0.00 0.00 2.11 -1.64 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 1.68 -1.43 39 0 0 0
28JAN27 245.00 C 1.66 1.66 1.66 1.37 -1.14 39 30 51 +30
30MAR27 147.50 C 0.00 0.00 0.00 39.79 -10.45 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 37.69 -10.44 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 36.03 -10.03 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 34.22 -9.81 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.83 -9.17 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.19 -8.95 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 29.55 -8.68 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.05 -8.34 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 26.60 -7.94 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.15 -8.60 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 23.75 -8.35 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 22.50 -7.96 38 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 20.97 -8.03 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.72 -7.82 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 18.56 -7.52 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 17.44 -7.26 38 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 16.37 -7.06 38 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 15.34 -6.37 38 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 14.39 -6.10 38 0 30 0
30MAR27 195.00 C 14.50 14.50 14.50 13.49 -5.83 38 1 65 +1
30MAR27 197.50 C 0.00 0.00 0.00 12.64 -5.57 38 0 96 0
30MAR27 200.00 C 11.60 11.60 11.60 11.79 -5.37 38 10 171 0
30MAR27 205.00 C 0.00 0.00 0.00 10.41 -4.78 38 0 47 0
30MAR27 210.00 C 9.13 9.13 9.13 9.06 -4.38 38 2 998 0
30MAR27 215.00 C 0.00 0.00 0.00 7.96 -3.86 38 0 85 0
30MAR27 220.00 C 8.14 8.14 8.14 7.12 -3.34 38 1 562 -1
30MAR27 225.00 C 0.00 0.00 0.00 6.20 -3.01 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 5.38 -2.79 38 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 4.62 -2.54 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 4.03 -2.33 38 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 3.44 -2.07 38 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 2.99 -1.77 38 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 2.57 -1.59 38 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.18 -1.38 38 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 37.04 -8.29 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 35.48 -8.11 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 33.04 -8.96 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 32.63 -7.80 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.27 -8.60 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 29.80 -7.50 38 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 28.57 -7.29 38 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.34 -7.13 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.32 -8.79 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 24.16 -8.52 37 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 23.06 -8.25 37 0 0 0
29JUN27 185.00 C 21.69 22.14 21.68 22.05 -8.02 37 4 19 +4
29JUN27 187.50 C 0.00 0.00 0.00 21.04 -7.79 37 0 76 0
29JUN27 190.00 C 19.69 19.77 19.69 20.03 -6.74 37 2 25 +1
29JUN27 192.50 C 0.00 0.00 0.00 19.02 -6.55 37 0 30 0
29JUN27 195.00 C 0.00 0.00 0.00 18.19 -6.30 37 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 17.36 -6.12 37 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 16.69 -5.77 37 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 14.91 -5.53 37 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 13.55 -5.16 37 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 12.27 -4.78 37 0 16 0
29JUN27 220.00 C 0.00 0.00 0.00 11.11 -4.34 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 10.28 -3.84 38 0 3 0
29JUN27 230.00 C 0.00 0.00 0.00 9.23 -3.56 38 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 8.28 -3.35 38 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 7.49 -3.19 38 0 26 0
29JUN27 245.00 C 0.00 0.00 0.00 6.70 -2.97 38 0 28 0
29JUN27 250.00 C 0.00 0.00 0.00 5.99 -2.85 38 0 6 0
29JUN27 255.00 C 0.00 0.00 0.00 5.42 -2.62 38 0 4 0
29JUN27 260.00 C 5.20 5.20 5.20 4.85 -2.40 38 1 18 0
29SEP27 157.50 C 0.00 0.00 0.00 39.93 -8.62 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 38.57 -8.43 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 37.21 -8.25 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 35.86 -8.05 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 34.50 -7.87 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 33.31 -7.68 37 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 32.14 -7.49 37 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 30.97 -7.29 37 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 29.80 -7.09 37 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 28.63 -6.90 37 0 4 0
29SEP27 182.50 C 28.16 28.16 28.16 27.59 -6.75 37 30 30 +30
29SEP27 185.00 C 26.02 26.02 26.00 26.61 -6.55 37 2 2 +2
29SEP27 187.50 C 24.96 24.96 24.96 25.62 -6.36 37 1 1 +1
29SEP27 190.00 C 24.00 24.25 24.00 24.64 -6.16 37 18 18 +18
29SEP27 192.50 C 0.00 0.00 0.00 23.66 -6.21 37 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 23.65 -5.14 39 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 21.99 -5.76 37 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 21.08 -5.48 37 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 19.73 -5.01 38 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 18.28 -4.69 38 0 300 0
29SEP27 215.00 C 0.00 0.00 0.00 16.58 -4.90 37 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 15.30 -4.54 37 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 14.45 -3.86 38 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 13.35 -3.73 38 0 44 0
29SEP27 235.00 C 0.00 0.00 0.00 12.33 -3.52 38 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 11.31 -3.40 38 0 4 0
29SEP27 245.00 C 10.00 10.00 10.00 10.39 -3.17 38 4 12 +4
TOTAL CALL 2,992 27,444 +1,576
23OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 152.50 P 0.01 0.01 0.01 0.01 0.00 123 80 80 +80
23OCT26 155.00 P 0.01 0.01 0.01 0.01 0.00 112 1 1 +1
23OCT26 157.50 P 0.01 0.01 0.01 0.01 0.00 102 22 22 +22
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
23OCT26 167.50 P 0.10 0.10 0.10 0.01 0.00 61 2 2 +2
23OCT26 170.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.06 +0.05 53 0 0 0
23OCT26 175.00 P 0.30 0.30 0.30 0.21 +0.20 54 15 15 +15
23OCT26 177.50 P 0.25 1.03 0.25 0.56 +0.55 54 24 24 +14
23OCT26 180.00 P 0.59 1.60 0.59 1.29 +1.28 54 81 53 +43
23OCT26 182.50 P 0.25 3.15 0.25 2.33 +2.31 51 76 87 +20
23OCT26 185.00 P 0.66 4.30 0.66 3.91 +3.84 49 70 150 -6
23OCT26 187.50 P 1.30 6.72 1.30 5.86 +5.65 43 47 54 +14
23OCT26 190.00 P 2.58 9.80 2.58 8.40 +7.83 60 61 49 -61
23OCT26 192.50 P 11.27 11.27 10.30 10.73 +9.50 53 8 38 -8
23OCT26 195.00 P 13.50 13.50 13.50 13.20 +10.91 0 4 29 -4
23OCT26 197.50 P 0.00 0.00 0.00 15.70 +11.79 0 0 17 0
23OCT26 200.00 P 0.00 0.00 0.00 18.20 +12.30 0 0 9 0
23OCT26 202.50 P 0.00 0.00 0.00 20.70 +12.56 0 0 1 0
23OCT26 205.00 P 0.00 0.00 0.00 23.20 +12.66 0 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 25.70 +12.70 0 0 0 -1
23OCT26 210.00 P 0.00 0.00 0.00 28.20 +12.70 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 30.70 +12.70 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 33.20 +12.70 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 36.18 +13.18 212 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 38.26 +12.76 162 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 40.70 +12.70 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 43.24 +11.84 171 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 45.70 +11.71 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 48.22 +11.67 174 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 50.76 +12.27 201 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 53.20 +12.37 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 55.71 +11.84 186 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 58.71 +12.88 302 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 61.19 +12.69 309 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 63.69 +12.85 318 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 65.70 +12.05 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 68.20 +12.35 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 33 0
29OCT26 160.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 652 0
29OCT26 162.50 P 0.39 0.39 0.39 0.08 +0.07 40 3 369 0
29OCT26 165.00 P 0.41 0.49 0.41 0.15 +0.14 40 14 772 0
29OCT26 167.50 P 0.35 0.72 0.35 0.30 +0.29 40 60 678 +8
29OCT26 170.00 P 0.28 1.02 0.28 0.53 +0.52 40 233 492 -68
29OCT26 172.50 P 0.55 1.41 0.55 0.91 +0.88 40 174 340 +43
29OCT26 175.00 P 0.42 1.92 0.42 1.46 +1.40 40 276 589 -104
29OCT26 177.50 P 0.65 2.60 0.65 2.21 +2.09 40 279 367 -112
29OCT26 180.00 P 1.01 3.70 1.01 3.20 +2.97 40 265 828 +56
29OCT26 182.50 P 1.71 4.75 1.68 4.25 +3.81 39 319 447 +169
29OCT26 185.00 P 2.20 6.64 2.13 5.84 +5.08 40 103 444 -38
29OCT26 187.50 P 4.30 7.70 4.30 7.49 +6.22 40 28 433 -10
29OCT26 190.00 P 4.90 11.00 4.90 9.64 +7.73 43 14 845 -3
29OCT26 192.50 P 11.30 11.30 11.30 11.43 +8.64 39 5 262 +5
29OCT26 195.00 P 3.97 15.03 3.97 13.63 +9.66 39 94 303 -5
29OCT26 197.50 P 13.01 13.99 13.01 15.94 +10.57 40 43 310 0
29OCT26 200.00 P 0.00 0.00 0.00 18.32 +11.16 40 0 186 0
29OCT26 205.00 P 0.00 0.00 0.00 23.21 +12.07 39 0 126 0
29OCT26 210.00 P 0.00 0.00 0.00 28.20 +12.52 0 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 33.20 +12.68 0 0 15 -45
29OCT26 220.00 P 0.00 0.00 0.00 38.42 +12.92 76 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 43.24 +11.84 70 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 48.22 +11.67 72 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 53.55 +12.25 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 58.71 +12.25 117 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 63.69 +12.27 123 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 68.55 +12.14 123 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 73.67 +12.26 135 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 78.20 +12.00 0 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 155.00 P 0.12 0.12 0.12 0.02 +0.01 43 3 3 +3
30OCT26 157.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 0.07 +0.06 41 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 0.14 +0.13 41 0 0 0
30OCT26 165.00 P 0.51 0.51 0.51 0.25 +0.24 41 15 15 +15
30OCT26 167.50 P 0.31 0.31 0.31 0.45 +0.44 41 15 15 +15
30OCT26 170.00 P 0.43 1.00 0.43 0.75 +0.73 41 17 17 +17
30OCT26 172.50 P 0.50 1.52 0.50 1.19 +1.15 41 57 38 +38
30OCT26 175.00 P 0.52 2.20 0.52 1.79 +1.70 41 64 55 +45
30OCT26 177.50 P 0.82 3.00 0.80 2.50 +2.33 41 266 127 +127
30OCT26 180.00 P 1.20 3.71 1.20 3.42 +3.10 40 103 47 +42
30OCT26 182.50 P 1.80 5.40 1.64 4.61 +4.04 40 177 155 +136
30OCT26 185.00 P 3.30 6.50 3.30 6.01 +5.06 39 127 103 +91
30OCT26 187.50 P 7.12 7.12 7.12 7.62 +6.12 38 2 7 0
30OCT26 190.00 P 5.80 6.35 5.80 9.64 +7.39 40 16 50 -1
30OCT26 192.50 P 0.00 0.00 0.00 11.70 +8.60 41 0 15 0
30OCT26 195.00 P 0.00 0.00 0.00 13.84 +9.57 41 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 16.09 +10.40 41 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 18.42 +10.91 41 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 20.81 +11.53 41 0 0 0
30OCT26 205.00 P 0.00 0.00 0.00 23.25 +11.94 41 0 0 0
30OCT26 207.50 P 0.00 0.00 0.00 25.71 +12.23 40 0 0 0
30OCT26 210.00 P 0.00 0.00 0.00 28.20 +12.43 0 0 0 0
30OCT26 212.50 P 0.00 0.00 0.00 30.70 +12.57 0 0 0 0
30OCT26 215.00 P 0.00 0.00 0.00 33.35 +12.80 61 0 0 0
30OCT26 217.50 P 0.00 0.00 0.00 36.18 +13.17 77 0 0 0
30OCT26 220.00 P 0.00 0.00 0.00 38.42 +12.92 71 0 0 0
30OCT26 222.50 P 0.00 0.00 0.00 40.78 +12.78 67 0 0 0
30OCT26 225.00 P 0.00 0.00 0.00 43.24 +11.84 66 0 0 0
30OCT26 227.50 P 0.00 0.00 0.00 45.82 +11.83 76 0 0 0
30OCT26 230.00 P 0.00 0.00 0.00 48.22 +11.67 69 0 0 0
30OCT26 232.50 P 0.00 0.00 0.00 50.84 +12.35 83 0 0 0
30OCT26 235.00 P 0.00 0.00 0.00 53.55 +12.25 97 0 0 0
30OCT26 237.50 P 0.00 0.00 0.00 55.71 +11.84 75 0 0 0
30OCT26 240.00 P 0.00 0.00 0.00 58.71 +12.25 109 0 0 0
30OCT26 242.50 P 0.00 0.00 0.00 61.19 +12.69 112 0 0 0
30OCT26 245.00 P 0.00 0.00 0.00 63.69 +12.27 115 0 0 0
30OCT26 247.50 P 0.00 0.00 0.00 65.70 +12.05 0 0 0 0
27NOV26 157.50 P 1.92 2.15 1.92 1.62 +1.21 43 8 394 +8
27NOV26 160.00 P 1.95 2.54 1.95 2.04 +1.48 43 53 612 +34
27NOV26 162.50 P 2.06 2.95 2.06 2.55 +1.81 43 48 408 +33
27NOV26 165.00 P 2.42 3.57 2.42 3.15 +2.16 43 35 197 +19
27NOV26 167.50 P 3.30 4.27 3.30 3.81 +2.54 43 65 169 +46
27NOV26 170.00 P 2.49 5.05 2.49 4.63 +2.99 43 127 464 +61
27NOV26 172.50 P 4.83 6.00 4.83 5.48 +3.42 43 56 469 +17
27NOV26 175.00 P 3.92 6.94 3.92 6.50 +3.94 43 103 555 -10
27NOV26 177.50 P 5.08 7.92 5.08 7.58 +4.42 43 40 154 +30
27NOV26 180.00 P 5.10 9.23 4.80 8.50 +4.69 42 203 341 +136
27NOV26 182.50 P 6.47 10.50 6.47 9.74 +5.18 42 823 832 +674
27NOV26 185.00 P 7.59 11.80 7.43 11.23 +5.80 42 150 319 +68
27NOV26 187.50 P 7.00 13.50 7.00 12.62 +6.26 42 70 978 -3
27NOV26 190.00 P 9.05 15.00 9.05 14.22 +6.83 42 180 597 +37
27NOV26 192.50 P 11.02 13.25 11.02 15.77 +7.24 42 31 204 +14
27NOV26 195.00 P 13.34 16.80 13.34 17.65 +7.86 42 17 284 +11
27NOV26 197.50 P 0.00 0.00 0.00 19.46 +8.35 42 0 479 0
27NOV26 200.00 P 0.00 0.00 0.00 21.39 +8.88 42 0 213 0
27NOV26 205.00 P 0.00 0.00 0.00 25.42 +9.86 42 0 181 0
27NOV26 210.00 P 0.00 0.00 0.00 29.68 +10.38 42 0 75 0
27NOV26 215.00 P 0.00 0.00 0.00 34.39 +11.22 44 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 39.01 +11.69 45 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 43.61 +11.93 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.54 +11.67 46 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 53.55 +12.01 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 58.71 +12.25 56 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 63.69 +12.27 59 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 68.55 +12.14 59 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 73.67 +12.26 64 0 0 0
30DEC26 147.50 P 1.93 2.05 1.80 1.52 +1.05 39 3 938 +2
30DEC26 150.00 P 2.00 2.19 2.00 1.89 +1.26 39 21 105 +1
30DEC26 152.50 P 0.00 0.00 0.00 2.28 +1.47 39 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 2.79 +1.77 39 0 82 0
30DEC26 157.50 P 3.60 3.60 3.60 3.29 +2.00 39 30 49 +30
30DEC26 160.00 P 0.00 0.00 0.00 3.95 +2.37 39 0 139 0
30DEC26 162.50 P 3.80 4.54 3.80 4.61 +2.66 39 4 163 +2
30DEC26 165.00 P 3.44 5.54 3.44 5.41 +3.06 39 10 265 +2
30DEC26 167.50 P 5.00 5.00 5.00 6.25 +3.40 40 1 209 0
30DEC26 170.00 P 5.90 7.43 5.90 7.14 +3.78 39 20 149 +9
30DEC26 172.50 P 6.30 8.12 6.30 8.07 +4.06 39 5 152 +3
30DEC26 175.00 P 7.41 9.03 7.41 9.06 +4.39 39 5 151 +2
30DEC26 177.50 P 8.70 10.30 8.70 10.20 +4.81 39 61 125 +37
30DEC26 180.00 P 10.14 11.58 10.14 11.40 +5.26 39 52 179 +33
30DEC26 182.50 P 8.23 12.10 8.23 12.68 +5.69 39 38 136 +25
30DEC26 185.00 P 13.45 14.21 13.41 13.97 +6.01 38 44 155 +44
30DEC26 187.50 P 0.00 0.00 0.00 15.46 +6.49 38 0 182 0
30DEC26 190.00 P 16.59 16.59 16.59 17.42 +7.30 40 15 153 0
30DEC26 192.50 P 0.00 0.00 0.00 18.77 +7.47 39 0 237 0
30DEC26 195.00 P 0.00 0.00 0.00 20.48 +7.89 39 0 179 0
30DEC26 197.50 P 0.00 0.00 0.00 22.25 +8.24 39 0 125 0
30DEC26 200.00 P 0.00 0.00 0.00 24.03 +8.61 39 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 27.88 +9.18 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 31.91 +9.77 39 0 84 0
30DEC26 215.00 P 0.00 0.00 0.00 36.16 +10.35 39 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 40.58 +10.91 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.11 +10.67 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.74 +10.96 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.46 +11.22 41 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 59.24 +11.42 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 64.05 +11.56 42 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 68.92 +11.69 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.80 +11.85 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.70 +11.92 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.63 +11.92 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.55 +12.03 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.49 +12.06 47 0 0 0
28JAN27 162.50 P 6.26 6.50 6.26 6.30 +3.04 39 4 32 +4
28JAN27 165.00 P 5.75 7.11 5.75 7.15 +3.38 39 6 6 +6
28JAN27 167.50 P 7.78 7.78 7.78 8.00 +3.61 39 16 65 +16
28JAN27 170.00 P 7.90 7.90 7.90 8.92 +3.87 39 2 4 +2
28JAN27 172.50 P 0.00 0.00 0.00 9.89 +4.15 39 0 2 0
28JAN27 175.00 P 0.00 0.00 0.00 10.97 +4.45 38 0 48 0
28JAN27 177.50 P 11.86 11.86 11.86 12.11 +4.85 38 15 46 +15
28JAN27 180.00 P 13.19 13.19 13.19 13.32 +5.20 38 15 34 +15
28JAN27 182.50 P 13.90 13.92 13.90 14.59 +5.60 38 20 65 +10
28JAN27 185.00 P 15.40 15.40 15.40 15.96 +5.91 38 9 100 +9
28JAN27 187.50 P 16.85 16.85 16.85 17.39 +6.26 38 15 84 +15
28JAN27 190.00 P 0.00 0.00 0.00 18.91 +6.62 38 0 64 0
28JAN27 192.50 P 0.00 0.00 0.00 20.71 +7.19 38 0 50 0
28JAN27 195.00 P 0.00 0.00 0.00 22.32 +7.51 38 0 30 0
28JAN27 197.50 P 0.00 0.00 0.00 24.04 +7.86 38 0 25 0
28JAN27 200.00 P 0.00 0.00 0.00 25.82 +8.12 38 0 10 0
28JAN27 205.00 P 0.00 0.00 0.00 29.47 +8.61 38 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 33.36 +9.20 38 0 15 0
28JAN27 215.00 P 0.00 0.00 0.00 37.48 +9.76 39 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 41.70 +10.23 39 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 46.09 +10.22 39 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 50.56 +10.54 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 55.13 +10.76 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 59.80 +10.97 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 64.52 +11.17 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.61 +1.96 38 0 169 0
30MAR27 150.00 P 5.80 5.80 5.69 5.27 +2.24 38 2 67 0
30MAR27 152.50 P 0.00 0.00 0.00 5.93 +2.43 38 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.80 +2.80 39 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.66 +3.15 39 0 19 0
30MAR27 160.00 P 6.92 8.50 6.92 8.52 +3.41 39 21 1,250 -15
30MAR27 162.50 P 0.00 0.00 0.00 9.38 +3.62 39 0 38 0
30MAR27 165.00 P 0.00 0.00 0.00 10.39 +3.78 39 0 29 0
30MAR27 167.50 P 0.00 0.00 0.00 11.45 +4.09 39 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 12.50 +4.29 39 0 951 0
30MAR27 172.50 P 0.00 0.00 0.00 13.58 +4.51 39 0 33 0
30MAR27 175.00 P 15.20 15.20 15.20 14.89 +4.96 39 2 18 0
30MAR27 177.50 P 0.00 0.00 0.00 16.10 +5.13 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.25 +5.23 39 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 18.69 +5.62 39 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 20.05 +5.84 39 0 25 0
30MAR27 187.50 P 21.16 21.16 21.16 21.63 +6.17 39 45 110 +45
30MAR27 190.00 P 0.00 0.00 0.00 22.56 +5.86 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 24.15 +6.17 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 26.37 +7.06 40 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 28.03 +7.33 40 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 29.89 +7.60 40 0 136 0
30MAR27 205.00 P 0.00 0.00 0.00 33.58 +8.96 41 0 76 0
30MAR27 210.00 P 0.00 0.00 0.00 37.30 +9.46 41 0 120 0
30MAR27 215.00 P 0.00 0.00 0.00 40.96 +8.84 41 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 45.13 +9.32 41 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 49.06 +9.49 41 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 53.24 +9.64 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.57 +9.91 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.96 +10.03 41 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 66.44 +10.17 42 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.96 +10.25 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 75.56 +10.83 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 80.15 +10.95 42 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 10.79 +3.39 38 0 15 0
29JUN27 160.00 P 12.47 12.47 12.25 11.73 +3.66 38 3 72 +3
29JUN27 162.50 P 0.00 0.00 0.00 12.79 +3.90 39 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.86 +3.84 39 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.93 +4.04 39 0 131 0
29JUN27 170.00 P 0.00 0.00 0.00 16.04 +4.28 39 0 61 0
29JUN27 172.50 P 0.00 0.00 0.00 17.30 +4.53 39 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 18.57 +4.74 39 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 19.85 +4.95 39 0 1 0
29JUN27 180.00 P 0.00 0.00 0.00 21.13 +5.16 39 0 92 0
29JUN27 182.50 P 0.00 0.00 0.00 22.56 +5.45 39 0 15 0
29JUN27 185.00 P 24.14 24.14 24.14 24.03 +5.66 39 15 15 +12
29JUN27 187.50 P 25.01 25.31 24.89 25.51 +5.88 39 45 61 +45
29JUN27 190.00 P 26.74 26.74 26.74 27.00 +6.09 39 15 18 0
29JUN27 192.50 P 0.00 0.00 0.00 28.50 +6.31 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 30.17 +6.58 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.84 +6.78 39 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 33.52 +6.98 39 0 117 0
29JUN27 205.00 P 34.00 34.00 34.00 36.31 +6.80 39 1 101 0
29JUN27 210.00 P 0.00 0.00 0.00 40.64 +7.84 40 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 44.39 +8.23 40 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 48.26 +8.65 40 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 52.33 +9.00 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.43 +9.35 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 60.66 +9.70 41 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 64.98 +9.95 42 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 68.78 +9.65 41 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 73.13 +9.79 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 77.54 +9.84 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 82.02 +10.26 41 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 13.85 +4.02 39 0 25 0
29SEP27 160.00 P 0.00 0.00 0.00 14.93 +4.23 39 0 731 0
29SEP27 162.50 P 0.00 0.00 0.00 16.00 +4.43 39 0 7 0
29SEP27 165.00 P 0.00 0.00 0.00 17.09 +4.64 39 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 18.19 +4.85 39 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.46 +5.06 39 0 509 0
29SEP27 172.50 P 21.18 21.30 21.10 20.74 +5.28 39 15 52 +7
29SEP27 175.00 P 22.43 22.54 22.18 22.02 +5.49 39 13 13 +13
29SEP27 177.50 P 23.65 23.65 23.44 23.31 +5.70 39 2 32 +2
29SEP27 180.00 P 0.00 0.00 0.00 24.62 +5.92 39 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 26.06 +6.09 39 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 27.54 +6.30 39 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 29.03 +6.52 39 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 30.53 +6.74 39 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 32.04 +6.95 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.58 +7.08 40 0 4 0
29SEP27 197.50 P 0.00 0.00 0.00 35.26 +7.28 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.95 +7.49 40 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 40.35 +7.91 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.80 +8.19 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 47.55 +8.57 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 51.32 +8.95 40 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 55.14 +9.23 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 59.17 +9.52 41 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 62.78 +9.36 40 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 67.26 +10.01 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 71.41 +10.08 41 0 0 0
TOTAL PUT 5,862 30,037 +2,124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 4.950
29OCT26 4.10 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.76 -0.09 68 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 -0.11 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.57 -0.11 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.46 -0.11 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.38 -0.11 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.30 -0.11 51 0 0 0
29OCT26 4.80 C 0.23 0.23 0.21 0.24 -0.07 56 11 38 +11
29OCT26 4.90 C 0.15 0.15 0.15 0.18 -0.06 55 29 208 +29
29OCT26 5.00 C 0.00 0.00 0.00 0.13 -0.06 55 0 693 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.04 55 0 936 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 428 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 266 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 503 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 513 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,222 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 495 0
29OCT26 7.00 C 0.01 0.01 0.01 0.01 0.00 127 10 515 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 321 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,036 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 166 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 191 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 199 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 207 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 214 0 52 0
27NOV26 4.10 C 0.00 0.00 0.00 0.99 -0.08 75 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.91 -0.08 74 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.83 -0.08 72 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.76 -0.08 71 0 20 0
27NOV26 4.50 C 0.00 0.00 0.00 0.69 -0.08 70 0 57 0
27NOV26 4.60 C 0.00 0.00 0.00 0.63 -0.07 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.57 -0.06 70 0 75 0
27NOV26 4.80 C 0.00 0.00 0.00 0.49 -0.08 66 0 30 0
27NOV26 4.90 C 0.00 0.00 0.00 0.45 -0.04 67 0 218 0
27NOV26 5.00 C 0.37 0.37 0.37 0.39 -0.06 65 1 94 +1
27NOV26 5.25 C 0.23 0.23 0.23 0.29 -0.05 65 1 65 0
27NOV26 5.50 C 0.00 0.00 0.00 0.22 -0.04 66 0 370 0
27NOV26 5.75 C 0.00 0.00 0.00 0.16 -0.03 66 0 265 0
27NOV26 6.00 C 0.05 0.05 0.05 0.11 -0.03 65 29 575 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 -0.02 66 0 233 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 443 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 67 0 628 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 68 0 634 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 162 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 175 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.08 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.08 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.07 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 -0.08 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 -0.07 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.07 66 0 0 0
30DEC26 4.70 C 0.68 0.68 0.68 0.70 -0.05 66 45 45 +45
30DEC26 4.80 C 0.61 0.61 0.61 0.67 -0.03 68 105 225 +105
30DEC26 4.90 C 0.57 0.57 0.57 0.60 -0.05 65 15 245 +15
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.05 66 0 316 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.05 66 0 177 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.04 67 0 173 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.03 67 0 219 0
30DEC26 6.00 C 0.14 0.14 0.14 0.25 -0.03 67 5 675 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.02 68 0 223 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.01 68 0 273 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.02 67 0 508 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 68 0 435 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 69 0 17 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 68 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 69 0 211 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 213 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 66 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 239 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 144 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 109 0
28JAN27 4.10 C 0.00 0.00 0.00 1.19 -0.08 70 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.12 -0.08 69 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.04 -0.10 67 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.97 -0.09 66 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.91 -0.09 65 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.85 -0.07 65 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.80 -0.06 65 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.77 -0.03 67 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.71 -0.05 65 0 45 0
28JAN27 5.00 C 0.00 0.00 0.00 0.67 -0.04 66 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.57 -0.04 66 0 103 0
28JAN27 5.50 C 0.00 0.00 0.00 0.49 -0.03 66 0 150 0
28JAN27 5.75 C 0.00 0.00 0.00 0.42 -0.02 67 0 153 0
28JAN27 6.00 C 0.25 0.25 0.25 0.35 -0.03 66 1 169 -1
28JAN27 6.25 C 0.00 0.00 0.00 0.30 -0.02 67 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.25 -0.02 66 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.21 -0.02 66 0 60 0
28JAN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 67 0 31 0
28JAN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 67 0 68 0
28JAN27 7.50 C 0.00 0.00 0.00 0.13 0.00 67 0 106 0
28JAN27 7.75 C 0.00 0.00 0.00 0.10 -0.01 66 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.09 -0.01 67 0 22 0
28JAN27 8.25 C 0.00 0.00 0.00 0.08 0.00 68 0 120 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 -0.11 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 -0.10 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 -0.10 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.09 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.07 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 -0.06 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.06 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.05 66 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.05 66 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 -0.05 66 0 29 0
30MAR27 5.25 C 0.72 0.72 0.72 0.77 -0.05 66 2 50 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.04 66 0 35 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.04 66 0 53 0
30MAR27 6.00 C 0.41 0.41 0.41 0.54 -0.04 66 1 100 -1
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.04 66 0 201 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.03 67 0 1,208 0
30MAR27 6.75 C 0.25 0.25 0.25 0.38 -0.03 67 1 190 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.02 67 0 160 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.02 67 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.02 67 0 168 0
30MAR27 7.75 C 0.12 0.12 0.12 0.24 -0.02 67 3 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.02 67 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.01 68 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.01 68 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 68 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 68 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 68 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 68 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 69 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 69 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 68 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 69 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 -0.01 67 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 1.50 -0.08 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.45 -0.07 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.40 -0.05 66 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 -0.05 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.31 -0.04 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.26 -0.05 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 -0.04 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 -0.04 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 -0.04 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.10 -0.04 66 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 -0.03 66 0 15 0
29JUN27 5.50 C 0.00 0.00 0.00 0.93 -0.03 67 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 0.85 -0.03 67 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 -0.03 67 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.02 67 0 257 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.02 67 0 41 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.02 67 0 39 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 -0.02 67 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.02 67 0 31 0
29JUN27 7.50 C 0.00 0.00 0.00 0.47 -0.02 67 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.01 68 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.01 67 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.01 68 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.01 67 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 0.00 68 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 -0.01 68 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 0.00 68 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 0.00 68 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 0.00 68 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 -0.01 68 0 471 0
29JUN27 10.50 C 0.00 0.00 0.00 0.18 0.00 68 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 0.00 68 0 176 0
29SEP27 4.10 C 0.00 0.00 0.00 1.67 -0.05 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.62 -0.05 66 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.58 -0.04 66 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.53 -0.05 66 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.49 -0.04 66 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.45 -0.04 66 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 -0.04 66 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.37 -0.04 66 0 0 0
29SEP27 4.90 C 1.20 1.20 1.20 1.33 -0.04 66 1 16 +1
29SEP27 5.00 C 0.00 0.00 0.00 1.30 -0.03 67 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.21 -0.03 67 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.13 -0.03 67 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.06 -0.02 67 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 0.99 -0.02 67 0 65 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 -0.03 67 0 31 0
29SEP27 6.50 C 0.00 0.00 0.00 0.86 -0.02 67 0 13 0
29SEP27 6.75 C 0.00 0.00 0.00 0.81 -0.02 67 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.76 -0.01 68 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.71 -0.01 68 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.67 -0.01 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 -0.01 68 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.59 -0.01 68 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.55 -0.01 68 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 0.00 68 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.49 0.00 68 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 0.00 68 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.43 -0.01 68 0 248 0
TOTAL CALL 260 29,461 +205
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 255 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29OCT26 4.40 P 0.00 0.00 0.00 0.02 +0.01 66 0 725 0
29OCT26 4.50 P 0.04 0.04 0.04 0.03 +0.01 64 1 495 -1
29OCT26 4.60 P 0.08 0.08 0.07 0.04 +0.01 59 115 1,780 -115
29OCT26 4.70 P 0.10 0.10 0.10 0.06 +0.01 58 90 2,130 -15
29OCT26 4.80 P 0.00 0.00 0.00 0.09 +0.02 57 0 1,047 0
29OCT26 4.90 P 0.00 0.00 0.00 0.14 +0.03 60 0 1,199 0
29OCT26 5.00 P 0.23 0.23 0.23 0.18 +0.03 56 10 453 -10
29OCT26 5.25 P 0.40 0.40 0.40 0.36 +0.06 60 4 1,195 0
29OCT26 5.50 P 0.00 0.00 0.00 0.56 +0.06 52 0 637 0
29OCT26 5.75 P 0.82 0.82 0.82 0.80 +0.06 0 3 408 -3
29OCT26 6.00 P 1.15 1.15 1.14 1.07 +0.10 94 30 331 0
29OCT26 6.25 P 0.00 0.00 0.00 1.30 +0.07 0 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.55 +0.07 0 0 279 0
29OCT26 6.75 P 1.84 1.84 1.84 1.80 +0.08 0 30 206 0
29OCT26 7.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 156 0
29OCT26 7.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.85 +0.13 215 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 3.10 +0.13 226 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 3.35 +0.13 237 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.60 +0.13 247 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.85 +0.13 257 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 4.10 +0.13 266 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 4.34 +0.13 263 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.59 +0.13 272 0 0 0
27NOV26 4.10 P 0.22 0.22 0.22 0.10 +0.01 68 10 360 +10
27NOV26 4.20 P 0.24 0.24 0.24 0.12 +0.01 68 10 901 +10
27NOV26 4.30 P 0.26 0.26 0.26 0.15 +0.02 68 10 377 0
27NOV26 4.40 P 0.29 0.29 0.29 0.18 +0.02 68 10 6,645 0
27NOV26 4.50 P 0.31 0.31 0.31 0.21 +0.02 67 10 237 +10
27NOV26 4.60 P 0.00 0.00 0.00 0.25 +0.02 68 0 357 0
27NOV26 4.70 P 0.38 0.38 0.35 0.30 +0.03 69 75 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 +0.03 68 0 679 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 +0.04 70 0 177 0
27NOV26 5.00 P 0.00 0.00 0.00 0.45 +0.04 69 0 2,288 0
27NOV26 5.25 P 0.00 0.00 0.00 0.57 +0.02 64 0 474 0
27NOV26 5.50 P 0.00 0.00 0.00 0.75 +0.07 65 0 651 0
27NOV26 5.75 P 0.97 0.97 0.95 0.97 +0.08 71 2 8,770 -2
27NOV26 6.00 P 0.00 0.00 0.00 1.16 +0.06 69 0 869 0
27NOV26 6.25 P 0.00 0.00 0.00 1.40 +0.08 75 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.63 +0.08 77 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.86 +0.07 79 0 149 0
27NOV26 7.00 P 0.00 0.00 0.00 2.10 +0.06 82 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.36 +0.08 91 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.61 +0.09 97 0 26 0
27NOV26 7.75 P 0.00 0.00 0.00 2.85 +0.08 99 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 3.10 +0.08 104 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 3.35 +0.08 109 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.60 +0.08 113 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.85 +0.08 118 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 4.10 +0.09 122 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 4.35 +0.09 127 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.60 +0.09 131 0 0 0
30DEC26 4.10 P 0.34 0.34 0.32 0.21 +0.02 69 30 123 +30
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.03 70 0 203 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.03 69 0 271 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.03 69 0 558 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.04 70 0 468 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.04 70 0 1,193 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.04 70 0 763 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.04 70 0 712 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.04 70 0 619 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.05 70 0 580 0
30DEC26 5.25 P 0.74 0.74 0.74 0.74 +0.06 67 60 725 0
30DEC26 5.50 P 0.91 0.91 0.91 0.90 +0.07 66 20 582 +20
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.05 67 0 206 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.05 67 0 481 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.08 69 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.09 69 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.05 70 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.06 70 0 186 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 +0.09 77 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 +0.10 81 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 +0.08 81 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.09 85 0 90 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 +0.09 87 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.61 +0.08 88 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 +0.09 94 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 4.11 +0.09 94 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 4.36 +0.09 98 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.61 +0.09 101 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.85 +0.08 101 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 5.11 +0.09 106 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.60 +0.08 109 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 6.10 +0.09 115 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.59 +0.08 116 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 7.09 +0.08 120 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.59 +0.09 124 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 8.09 +0.09 128 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 8.58 +0.08 129 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.08 +0.08 133 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.58 +0.08 136 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.08 +0.09 140 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.58 +0.09 143 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.07 +0.08 141 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.29 +0.03 68 0 80 0
28JAN27 4.20 P 0.46 0.46 0.46 0.33 +0.03 69 54 91 +54
28JAN27 4.30 P 0.00 0.00 0.00 0.37 +0.04 69 0 320 0
28JAN27 4.40 P 0.00 0.00 0.00 0.41 +0.04 68 0 90 0
28JAN27 4.50 P 0.00 0.00 0.00 0.46 +0.04 69 0 75 0
28JAN27 4.60 P 0.00 0.00 0.00 0.50 +0.04 69 0 334 0
28JAN27 4.70 P 0.00 0.00 0.00 0.56 +0.05 70 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.61 +0.05 69 0 25 0
28JAN27 4.90 P 0.00 0.00 0.00 0.66 +0.05 69 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.72 +0.05 70 0 109 0
28JAN27 5.25 P 0.00 0.00 0.00 0.85 +0.05 68 0 72 0
28JAN27 5.50 P 0.00 0.00 0.00 0.99 +0.05 65 0 105 0
28JAN27 5.75 P 1.18 1.18 1.18 1.18 +0.06 67 1 120 +1
28JAN27 6.00 P 0.00 0.00 0.00 1.35 +0.06 65 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.54 +0.06 65 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.75 +0.06 66 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.97 +0.05 67 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 2.19 +0.08 68 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.42 +0.08 69 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.66 +0.08 71 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.89 +0.07 72 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.13 +0.08 73 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.38 +0.08 76 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.02 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.03 70 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.03 69 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.03 69 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.04 70 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.04 70 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 +0.04 70 0 91 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 +0.04 70 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.04 70 0 18 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.04 70 0 8,022 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 +0.05 70 0 100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.06 71 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.05 71 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.09 72 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.08 71 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 +0.10 72 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 +0.11 72 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.11 73 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 +0.11 73 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 +0.11 74 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 3.04 +0.12 75 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 3.27 +0.12 76 0 31 0
30MAR27 8.25 P 0.00 0.00 0.00 3.50 +0.12 77 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.73 +0.12 78 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 +0.08 74 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 4.21 +0.13 80 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.45 +0.13 82 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.69 +0.13 83 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.93 +0.12 84 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.17 +0.12 85 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.66 +0.12 87 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 6.15 +0.12 90 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.64 +0.12 92 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 7.14 +0.13 95 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.63 +0.13 97 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.12 +0.12 98 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.62 +0.12 101 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.09 +0.09 98 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.58 +0.08 98 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.08 +0.09 100 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.58 +0.09 103 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.05 70 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 +0.05 70 0 68 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 +0.04 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 +0.04 70 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.05 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.06 70 0 579 0
29JUN27 4.70 P 1.05 1.05 1.05 0.94 +0.05 70 1 10,395 0
29JUN27 4.80 P 0.00 0.00 0.00 1.00 +0.05 70 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 1.06 +0.06 71 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 +0.06 71 0 59 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 +0.06 71 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 +0.06 71 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 +0.07 71 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 +0.07 72 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 +0.07 72 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 2.17 +0.08 72 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 +0.08 71 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.08 71 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.08 72 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 +0.11 73 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 3.19 +0.10 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.41 +0.11 73 0 11 0
29JUN27 8.25 P 0.00 0.00 0.00 3.63 +0.11 74 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.86 +0.12 75 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.08 +0.11 75 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.31 +0.11 75 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.55 +0.12 77 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.77 +0.11 76 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 5.02 +0.13 78 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 5.24 +0.11 77 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.72 +0.12 79 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 6.20 +0.12 81 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 +0.05 70 0 9 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 +0.05 70 0 1 0
29SEP27 4.30 P 1.01 1.01 1.01 0.88 +0.05 70 1 1 +1
29SEP27 4.40 P 0.00 0.00 0.00 0.94 +0.06 71 0 212 0
29SEP27 4.50 P 0.00 0.00 0.00 1.00 +0.06 71 0 49 0
29SEP27 4.60 P 0.00 0.00 0.00 1.05 +0.05 70 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 1.11 +0.06 71 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.17 +0.06 71 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.23 +0.06 71 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 1.29 +0.06 71 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 1.46 +0.07 71 0 112 0
29SEP27 5.50 P 0.00 0.00 0.00 1.62 +0.06 71 0 8 0
29SEP27 5.75 P 0.00 0.00 0.00 1.80 +0.08 72 0 37 0
29SEP27 6.00 P 0.00 0.00 0.00 1.98 +0.08 72 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 2.16 +0.07 72 0 54 0
29SEP27 6.50 P 0.00 0.00 0.00 2.35 +0.08 72 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.54 +0.08 72 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.74 +0.09 72 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.92 +0.06 72 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 3.13 +0.09 72 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.35 +0.11 73 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.55 +0.11 72 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 3.77 +0.11 73 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.99 +0.12 74 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 4.21 +0.13 74 0 60 0
29SEP27 9.00 P 0.00 0.00 0.00 4.43 +0.13 74 0 35 0
29SEP27 9.25 P 0.00 0.00 0.00 4.66 +0.12 75 0 15 0
TOTAL PUT 577 83,524 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.820
29OCT26 27.00 C 0.00 0.00 0.00 18.84 -2.18 131 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.84 -2.18 120 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.84 -2.35 109 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.84 -2.18 98 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.84 -2.31 87 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.84 -2.36 71 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.84 -2.18 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.84 -2.18 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.85 -2.18 77 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.86 -2.35 77 0 0 -15
29OCT26 37.00 C 0.00 0.00 0.00 8.88 -2.29 77 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.92 -2.33 78 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.98 -2.25 78 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.07 -2.26 77 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.21 -1.91 78 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.40 -1.83 77 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.66 -1.70 77 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.99 -1.55 77 0 166 0
29OCT26 45.00 C 0.00 0.00 0.00 2.33 -1.45 74 0 187 0
29OCT26 46.00 C 2.11 2.16 1.81 1.84 -1.25 75 43 294 +28
29OCT26 47.00 C 1.39 1.39 1.39 1.42 -1.08 75 12 127 +12
29OCT26 48.00 C 1.08 1.08 1.08 1.08 -0.91 76 14 308 +14
29OCT26 49.00 C 0.88 0.88 0.78 0.81 -0.74 76 21 93 +21
29OCT26 50.00 C 0.00 0.00 0.00 0.59 -0.59 76 0 52 0
29OCT26 52.50 C 0.00 0.00 0.00 0.26 -0.30 77 0 42 0
29OCT26 55.00 C 0.00 0.00 0.00 0.11 -0.12 79 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.05 79 0 231 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.90 -2.30 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.91 -2.36 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.92 -2.38 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.94 -2.15 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.98 -2.23 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.03 -2.14 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.11 -2.14 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.22 -2.01 47 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.37 -1.96 47 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.58 -1.79 47 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.84 -1.67 47 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 4.16 -1.54 47 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 3.44 -1.51 45 0 94 0
27NOV26 45.00 C 3.00 3.00 3.00 2.89 -1.36 46 1 67 0
27NOV26 46.00 C 2.72 2.72 2.72 2.42 -1.19 46 45 135 +45
27NOV26 47.00 C 0.00 0.00 0.00 2.01 -1.12 46 0 70 0
27NOV26 48.00 C 0.00 0.00 0.00 1.66 -0.95 47 0 140 0
27NOV26 49.00 C 1.56 1.56 1.56 1.37 -0.79 47 30 82 +29
27NOV26 50.00 C 1.28 1.28 1.28 1.12 -0.64 47 15 98 0
27NOV26 52.50 C 0.00 0.00 0.00 0.65 -0.38 48 0 58 0
27NOV26 55.00 C 0.44 0.44 0.44 0.36 -0.21 48 4 80 0
27NOV26 57.50 C 0.34 0.34 0.34 0.18 -0.12 47 2 55 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.88 -2.15 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.88 -2.25 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.88 -2.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.89 -2.30 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.89 -2.18 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.89 -2.26 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.90 -2.30 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.92 -2.35 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.94 -2.36 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.94 -2.19 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.98 -2.23 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.14 -2.08 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.27 -2.21 43 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.44 -2.14 43 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.66 -2.05 43 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 5.94 -1.93 43 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 -1.81 43 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 4.65 -1.49 43 0 127 0
30DEC26 44.00 C 0.00 0.00 0.00 4.01 -1.44 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.50 -1.33 42 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 3.04 -1.22 42 0 179 0
30DEC26 47.00 C 0.00 0.00 0.00 2.64 -1.17 42 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.28 -1.04 42 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 -0.95 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 -0.83 42 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.58 43 0 113 0
30DEC26 55.00 C 0.92 0.92 0.92 0.76 -0.40 43 8 94 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.27 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 -0.18 43 0 44 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.12 43 0 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 11.94 -2.43 37 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.01 -2.42 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.16 -2.35 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.33 -2.09 41 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.41 -2.25 39 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.63 -2.14 39 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.88 -2.04 39 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.20 -1.68 39 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.56 -1.58 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.96 -1.50 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 4.43 -1.39 39 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.91 -1.31 39 0 25 0
28JAN27 46.00 C 0.00 0.00 0.00 3.47 -1.21 39 0 60 0
28JAN27 47.00 C 3.29 3.29 3.29 3.04 -1.12 39 9 55 +9
28JAN27 48.00 C 2.86 2.86 2.86 2.69 -1.07 39 9 54 +9
28JAN27 49.00 C 2.52 2.52 2.52 2.33 -1.04 39 9 24 +9
28JAN27 50.00 C 0.00 0.00 0.00 2.05 -0.94 39 0 64 0
28JAN27 52.50 C 0.00 0.00 0.00 1.47 -0.69 40 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.01 -0.51 40 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.67 -0.39 39 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.45 -0.27 40 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.29 -0.20 39 0 15 0
28JAN27 65.00 C 0.00 0.00 0.00 0.19 -0.12 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.12 -0.09 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.88 -2.26 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.88 -2.39 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.89 -2.26 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.91 -2.28 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.91 -2.26 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.03 -2.22 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.17 -2.18 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.32 -2.13 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.50 -2.07 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.70 -2.01 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.92 -2.07 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.18 -1.99 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.46 -1.90 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.62 -1.99 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.97 -1.90 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.36 -1.82 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.79 -1.72 41 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.24 -1.65 41 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.74 -1.55 41 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 5.24 -1.48 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.81 -1.21 41 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 4.39 -1.13 41 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 -1.08 41 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.66 -1.00 41 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 3.34 -0.91 41 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.64 -0.81 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.09 -0.67 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 -0.56 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.46 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.91 -0.39 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 -0.30 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.22 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.91 -2.23 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.03 -2.24 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.16 -2.08 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.31 -2.15 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.47 -2.02 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.65 -2.07 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.85 -1.84 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.06 -1.92 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.31 -2.18 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.57 -2.12 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.86 -2.06 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.19 -2.02 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.52 -1.95 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.89 -1.90 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.28 -1.79 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.70 -1.72 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.34 -1.46 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.86 -1.36 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.38 -1.28 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.90 -1.23 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.48 -1.13 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.08 -1.04 43 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.68 -1.00 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.31 -0.94 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.98 -0.87 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.19 -0.77 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.53 -0.63 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.97 -0.53 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.46 -0.48 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.08 -0.36 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.72 -0.34 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.45 -0.25 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.21 -2.13 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.54 -2.07 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.88 -2.03 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.23 -1.97 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.61 -1.92 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.02 -1.88 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.45 -1.80 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.91 -1.71 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.39 -1.67 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.89 -1.61 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.35 -1.62 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.95 -1.51 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.49 -1.45 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.11 -1.39 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.70 -1.34 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.31 -1.28 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.97 -1.22 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.19 -1.09 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.52 -1.00 42 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.92 -0.91 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.42 -0.79 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.02 -0.70 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.63 -0.61 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.27 -0.47 43 0 0 0
TOTAL CALL 222 6,987 +161
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 78 0 155 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.03 78 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 +0.06 78 0 84 0
29OCT26 39.00 P 0.00 0.00 0.00 0.14 +0.10 78 0 122 0
29OCT26 40.00 P 0.19 0.24 0.19 0.23 +0.16 78 20 169 -20
29OCT26 41.00 P 0.00 0.00 0.00 0.37 +0.25 78 0 138 0
29OCT26 42.00 P 0.00 0.00 0.00 0.57 +0.36 78 0 167 0
29OCT26 43.00 P 0.00 0.00 0.00 0.83 +0.49 78 0 320 0
29OCT26 44.00 P 1.02 1.02 1.02 1.18 +0.66 79 4 331 -3
29OCT26 45.00 P 1.75 1.77 1.74 1.60 +0.84 79 45 295 -45
29OCT26 46.00 P 1.61 2.02 1.61 2.11 +1.05 80 186 275 +87
29OCT26 47.00 P 0.00 0.00 0.00 2.70 +1.25 80 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 3.27 +1.36 77 0 219 0
29OCT26 49.00 P 0.00 0.00 0.00 3.99 +1.53 77 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 4.76 +1.64 77 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 6.92 +1.91 77 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.52 +2.32 104 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.96 +2.30 117 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.37 +2.19 123 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.87 +2.14 137 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.35 +2.35 147 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.90 +2.32 166 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.07 +0.05 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.11 +0.07 48 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.17 +0.11 47 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.27 +0.17 48 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.39 +0.24 48 0 91 0
27NOV26 39.00 P 0.00 0.00 0.00 0.55 +0.32 48 0 60 0
27NOV26 40.00 P 0.67 0.67 0.67 0.76 +0.42 48 15 120 +15
27NOV26 41.00 P 0.94 0.94 0.94 1.03 +0.54 48 15 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.35 +0.66 48 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 1.73 +0.79 48 0 123 0
27NOV26 44.00 P 0.00 0.00 0.00 2.17 +0.95 49 0 121 0
27NOV26 45.00 P 0.00 0.00 0.00 2.66 +1.11 49 0 131 0
27NOV26 46.00 P 2.68 2.84 2.68 3.22 +1.29 49 79 124 +64
27NOV26 47.00 P 0.00 0.00 0.00 3.85 +1.47 49 0 55 0
27NOV26 48.00 P 0.00 0.00 0.00 4.39 +1.50 47 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 5.10 +1.64 47 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.85 +1.64 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.89 +1.84 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.21 +2.09 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.54 +2.02 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.95 +2.16 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.39 +2.20 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.86 +2.10 59 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.34 +2.14 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.07 43 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 +0.11 43 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 +0.15 43 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 +0.19 43 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 +0.23 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 +0.33 43 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.97 +0.41 43 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 +0.50 43 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.56 +0.62 43 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.91 +0.74 43 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.31 +0.84 43 0 212 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 +0.94 43 0 104 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 +1.05 43 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 3.83 +1.22 44 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 +1.26 43 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 4.98 +1.26 43 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.66 +1.38 43 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 +1.45 43 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.30 +1.65 43 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.54 +2.03 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.78 +2.26 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.10 +2.26 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.49 +2.23 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.93 +2.17 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.39 +2.19 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.87 +2.48 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.35 +2.43 56 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.29 +0.12 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.39 +0.15 39 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.55 +0.22 40 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.72 +0.27 40 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 0.92 +0.32 40 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.18 +0.40 40 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.46 +0.48 40 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.80 +0.56 40 0 55 0
28JAN27 42.00 P 0.00 0.00 0.00 2.18 +0.66 40 0 40 0
28JAN27 43.00 P 0.00 0.00 0.00 2.59 +0.73 40 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.07 +0.83 40 0 30 0
28JAN27 45.00 P 3.62 3.62 3.62 3.47 +0.82 39 15 30 +15
28JAN27 46.00 P 0.00 0.00 0.00 4.03 +0.92 39 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 4.60 +1.02 39 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.24 +1.26 39 0 30 0
28JAN27 49.00 P 0.00 0.00 0.00 5.89 +1.26 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.60 +1.35 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.75 +1.81 43 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.87 +2.05 44 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.05 +2.19 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.30 +2.19 45 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.63 +2.30 46 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.01 +2.22 46 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 22.44 +2.24 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.15 +0.06 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.28 +0.10 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.37 +0.13 41 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.49 +0.17 42 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.61 +0.19 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 +0.22 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.96 +0.27 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 +0.31 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 +0.39 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.74 +0.47 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.07 +0.52 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.42 +0.60 42 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.82 +0.66 42 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.24 +0.75 42 0 29 0
30MAR27 43.00 P 0.00 0.00 0.00 3.70 +0.85 42 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.21 +0.97 42 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.72 +1.06 42 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.26 +1.15 42 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.72 +1.13 41 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.33 +1.20 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.14 +1.50 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.81 +1.57 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.61 +1.74 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.54 +1.86 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.58 +2.00 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.72 +2.11 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.94 +2.25 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.24 +2.36 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.58 +2.38 44 0 0 0
29JUN27 26.00 P 0.41 0.41 0.41 0.30 +0.12 43 1 2 +1
29JUN27 27.00 P 0.00 0.00 0.00 0.38 +0.14 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.49 +0.17 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.61 +0.21 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.75 +0.24 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.93 +0.30 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.13 +0.34 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.31 +0.36 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.54 +0.39 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.82 +0.45 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.10 +0.50 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.42 +0.54 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.85 +0.69 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.21 +0.72 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.65 +0.80 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.09 +0.89 44 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.53 +0.90 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.02 +0.96 44 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.49 +0.99 44 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.01 +1.06 44 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.57 +1.14 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.16 +1.22 44 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.76 +1.14 44 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.39 +1.39 44 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.05 +1.46 44 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.79 +1.63 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.63 +1.72 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.56 +1.82 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.57 +1.91 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.65 +2.00 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.81 +2.10 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.03 +2.20 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.19 +0.45 43 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.49 +0.46 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.84 +0.53 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.21 +0.60 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.57 +0.60 43 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 4.01 +0.68 43 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 4.45 +0.75 43 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.89 +0.76 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.38 +0.82 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.88 +0.90 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.37 +0.96 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.94 +1.06 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.46 +1.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.05 +1.12 43 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.64 +1.20 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.27 +1.24 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.94 +1.32 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.64 +1.47 44 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.45 +1.66 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.33 +1.74 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.29 +1.81 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.32 +1.92 44 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.40 +1.98 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.54 +2.05 44 0 0 0
TOTAL PUT 380 6,919 +114
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$ 48.480
23OCT26 39.00 C 0.00 0.00 0.00 9.61 -0.59 255 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 9.02 -0.82 194 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 8.51 -0.69 175 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 7.99 -0.70 137 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 7.49 -0.76 129 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 6.99 -0.70 120 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 6.52 -0.67 143 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 5.99 -0.76 103 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 5.49 -0.75 95 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 4.99 -0.70 87 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 4.49 -0.71 79 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 4.04 -0.64 101 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 3.52 -0.67 83 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 2.99 -0.70 54 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 2.50 -0.69 53 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 2.00 -0.78 44 0 0 0
23OCT26 47.00 C 1.97 1.97 1.65 1.50 -0.77 34 60 70 +60
23OCT26 47.50 C 1.48 1.50 1.48 1.08 -0.63 41 60 95 +60
23OCT26 48.00 C 0.66 0.66 0.66 0.63 -0.60 33 10 62 +10
23OCT26 48.50 C 0.58 0.58 0.36 0.27 -0.55 27 22 63 +2
23OCT26 49.00 C 0.20 0.20 0.12 0.09 -0.36 26 160 147 +23
23OCT26 49.50 C 0.00 0.00 0.00 0.02 -0.19 26 0 353 0
23OCT26 50.00 C 0.03 0.03 0.03 0.01 -0.08 31 10 680 0
23OCT26 51.00 C 0.02 0.02 0.02 0.01 -0.01 47 10 576 -10
23OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
23OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 29.09 -0.71 320 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 28.59 -0.71 311 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 27.59 -0.71 295 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 26.59 -0.72 280 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 25.49 -0.79 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 24.49 -0.79 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 23.50 -0.80 165 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 22.50 -0.80 154 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.50 -0.78 143 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.51 -0.80 154 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.51 -0.80 144 0 0 0
29OCT26 30.00 C 18.80 19.02 18.70 18.50 -0.81 110 86 155 +28
29OCT26 31.00 C 0.00 0.00 0.00 17.51 -0.80 125 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 16.60 -0.71 159 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 15.60 -0.71 149 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.51 -0.81 99 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.50 -0.79 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.50 -0.83 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.52 -0.78 84 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.61 -0.71 102 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.61 -0.71 93 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.51 -0.70 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.51 -0.74 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.52 -0.69 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.51 -0.73 33 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 4.57 -0.68 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 3.56 -0.67 34 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 2.70 -0.56 37 0 30 0
29OCT26 47.00 C 2.05 2.05 1.77 1.83 -0.46 33 90 30 +30
29OCT26 48.00 C 1.39 1.39 1.04 1.06 -0.49 29 481 643 +238
29OCT26 49.00 C 0.64 0.77 0.59 0.59 -0.31 30 244 402 +2
29OCT26 50.00 C 0.33 0.40 0.28 0.31 -0.14 31 784 3,228 +479
29OCT26 52.50 C 0.07 0.07 0.05 0.08 +0.01 38 12 4,289 -5
29OCT26 55.00 C 0.01 0.04 0.01 0.03 +0.02 45 107 10,109 -103
29OCT26 57.50 C 0.02 0.03 0.02 0.01 0.00 51 106 7,115 -76
29OCT26 60.00 C 0.01 0.01 0.01 0.01 0.00 62 2 7,360 -2
29OCT26 62.50 C 0.01 0.01 0.01 0.01 0.00 72 33 2,875 0
29OCT26 65.00 C 0.01 0.01 0.01 0.01 0.00 81 33 1,747 +33
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,114 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 580 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 393 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 164 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 169 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 201 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 9.62 -0.70 88 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 9.02 -0.92 59 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 8.51 -0.94 44 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 8.01 -0.95 41 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 7.51 -0.74 37 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 7.01 -0.70 33 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 6.52 -0.69 42 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 6.02 -0.73 39 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 5.52 -0.72 35 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 5.03 -0.69 36 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 4.57 -0.68 40 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 4.05 -0.67 33 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 3.58 -0.65 33 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 3.11 -0.64 32 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 2.71 -0.56 35 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 2.26 -0.54 33 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 1.84 -0.45 31 0 10 0
30OCT26 47.50 C 0.00 0.00 0.00 1.49 -0.46 31 0 0 0
30OCT26 48.00 C 1.25 1.25 1.25 1.15 -0.41 30 30 30 +30
30OCT26 48.50 C 1.00 1.00 1.00 0.86 -0.36 29 30 90 +30
30OCT26 49.00 C 0.85 0.85 0.74 0.63 -0.28 29 32 31 +1
30OCT26 49.50 C 0.00 0.00 0.00 0.44 -0.22 29 0 60 0
30OCT26 50.00 C 0.34 0.34 0.33 0.31 -0.16 29 62 65 +60
30OCT26 51.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 403 0
30OCT26 52.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 45 0
30OCT26 53.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 187 0
30OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 20 0
30OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 29.16 -0.64 145 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 28.66 -0.65 141 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 27.66 -0.64 133 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 26.67 -0.64 128 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 25.67 -0.65 121 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 24.59 -0.77 96 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 23.68 -0.64 109 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 22.68 -0.65 103 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 21.69 -0.65 98 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 20.69 -0.64 92 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 19.69 -0.65 87 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 18.70 -0.67 83 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 17.70 -0.64 77 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 16.71 -0.64 73 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 15.71 -0.64 68 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 14.72 -0.65 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.72 -0.67 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.72 -0.67 55 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.73 -0.65 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.74 -0.63 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.75 -0.64 44 0 0 0
27NOV26 40.00 C 9.01 9.01 8.69 8.64 -0.94 30 43 40 +40
27NOV26 41.00 C 0.00 0.00 0.00 7.66 -0.92 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.70 -0.67 28 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.84 -0.57 31 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.94 -0.58 29 0 0 0
27NOV26 45.00 C 4.06 4.06 4.06 4.10 -0.49 29 6 6 +6
27NOV26 46.00 C 0.00 0.00 0.00 3.20 -0.53 26 0 61 0
27NOV26 47.00 C 2.57 2.57 2.45 2.50 -0.50 25 60 60 +60
27NOV26 48.00 C 1.90 1.90 1.88 1.86 -0.35 25 60 205 +27
27NOV26 49.00 C 1.35 1.51 1.35 1.33 -0.27 24 334 287 +164
27NOV26 50.00 C 0.94 1.08 0.91 0.91 -0.19 24 98 1,790 +30
27NOV26 52.50 C 0.34 0.39 0.32 0.37 -0.02 25 535 7,452 +165
27NOV26 55.00 C 0.13 0.14 0.12 0.14 +0.03 26 392 7,130 +86
27NOV26 57.50 C 0.07 0.08 0.07 0.06 +0.03 28 118 6,232 +83
27NOV26 60.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 3,014 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,512 0
27NOV26 65.00 C 0.04 0.04 0.04 0.01 0.00 35 1 825 0
27NOV26 67.50 C 0.01 0.01 0.01 0.01 0.00 39 750 1,543 +490
27NOV26 70.00 C 0.01 0.01 0.01 0.01 0.00 43 95 381 +90
27NOV26 72.50 C 0.01 0.01 0.01 0.01 0.00 47 60 1,353 +60
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,047 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 344 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 29.23 -0.81 107 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 28.73 -0.84 104 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 27.74 -0.81 99 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 26.75 -0.82 94 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 25.67 -0.92 77 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.76 -0.81 85 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.77 -0.81 81 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.78 -0.82 77 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.78 -0.80 72 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.79 -0.81 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.80 -0.81 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.71 -0.92 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.72 -0.93 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.82 -0.81 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.83 -0.81 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.84 -0.83 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.75 -0.91 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.87 -0.80 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.89 -0.81 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.83 -0.89 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.96 -0.77 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.82 -0.94 26 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 7.88 -0.89 26 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 6.96 -0.62 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.18 -0.48 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.23 -0.54 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.43 -0.50 25 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 3.69 -0.44 24 0 0 0
30DEC26 47.00 C 3.13 3.15 3.08 3.04 -0.36 24 194 258 +78
30DEC26 48.00 C 2.49 2.49 2.49 2.43 -0.33 24 30 480 +30
30DEC26 49.00 C 1.92 2.04 1.91 1.89 -0.28 23 1,010 1,020 +840
30DEC26 50.00 C 1.50 1.66 1.46 1.45 -0.23 23 435 3,207 +221
30DEC26 52.50 C 0.74 0.76 0.73 0.77 -0.08 24 1,086 6,258 +734
30DEC26 55.00 C 0.37 0.39 0.37 0.40 -0.03 25 462 6,238 +230
30DEC26 57.50 C 0.22 0.22 0.19 0.21 +0.01 26 291 14,739 +72
30DEC26 60.00 C 0.15 0.16 0.14 0.11 +0.02 27 721 16,362 +405
30DEC26 62.50 C 0.12 0.12 0.09 0.06 +0.02 28 17 13,850 -15
30DEC26 65.00 C 0.07 0.07 0.07 0.03 +0.01 29 60 10,841 -60
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 11,073 0
30DEC26 70.00 C 0.05 0.06 0.05 0.01 0.00 31 4 7,015 -4
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 596 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 541 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 428 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 29.29 -0.82 91 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 28.79 -0.82 88 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 27.80 -0.82 84 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 26.81 -0.82 80 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 25.82 -0.82 76 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 24.83 -0.82 72 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 23.84 -0.83 68 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 22.85 -0.83 65 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 21.86 -0.83 62 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 20.87 -0.84 58 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 19.88 -0.84 55 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 18.89 -0.84 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 17.90 -0.84 49 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 16.91 -0.84 46 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 15.93 -0.83 44 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 14.85 -0.91 36 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 13.97 -0.82 39 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 13.01 -0.79 38 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 11.95 -0.88 32 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 11.09 -0.77 34 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 10.15 -0.76 33 0 4 0
28JAN27 40.00 C 0.00 0.00 0.00 9.01 -0.92 26 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 8.10 -0.87 25 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 7.22 -0.57 25 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.47 -0.44 27 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 5.64 -0.53 26 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 4.79 -0.47 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.08 -0.42 24 0 0 0
28JAN27 47.00 C 3.57 3.57 3.51 3.46 -0.34 24 90 100 +90
28JAN27 48.00 C 2.93 2.93 2.90 2.85 -0.33 23 120 308 +120
28JAN27 49.00 C 2.46 2.48 2.34 2.33 -0.28 23 180 310 +60
28JAN27 50.00 C 2.10 2.10 1.90 1.88 -0.24 23 125 720 +35
28JAN27 52.50 C 1.17 1.17 1.05 1.05 -0.18 23 70 2,920 +7
28JAN27 55.00 C 0.64 0.64 0.64 0.61 -0.09 24 9 499 +9
28JAN27 57.50 C 0.37 0.37 0.37 0.32 -0.08 24 75 909 -75
28JAN27 60.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 3,891 0
28JAN27 62.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 350 0
28JAN27 65.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 370 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 290 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 38 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 29.32 -0.94 64 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 28.83 -0.93 63 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 27.94 -0.82 68 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.86 -0.93 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.98 -0.83 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.99 -0.82 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.91 -0.94 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.02 -0.83 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.94 -0.93 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.06 -0.83 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.08 -0.81 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.10 -0.81 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.13 -0.81 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.07 -0.90 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.11 -0.91 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.16 -0.89 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.21 -0.88 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.36 -0.78 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.33 -0.86 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.41 -0.81 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.51 -0.76 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.75 -0.59 30 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 8.61 -0.83 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 -0.77 25 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.11 -0.39 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.33 -0.39 26 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 5.54 -0.44 25 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 4.87 -0.41 24 0 0 0
30MAR27 47.00 C 4.42 4.42 4.42 4.31 -0.35 25 60 60 +60
30MAR27 48.00 C 3.79 3.82 3.73 3.73 -0.35 24 63 390 +60
30MAR27 49.00 C 3.28 3.33 3.28 3.22 -0.31 24 150 1,693 +30
30MAR27 50.00 C 2.78 2.78 2.75 2.81 -0.23 24 50 3,047 +30
30MAR27 52.50 C 1.87 1.87 1.83 1.85 -0.20 24 36 4,706 +6
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.11 25 0 3,962 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.03 25 0 4,481 0
30MAR27 60.00 C 0.58 0.58 0.57 0.58 +0.02 26 7 20,808 +7
30MAR27 62.50 C 0.41 0.41 0.41 0.40 +0.05 26 45 695 +35
30MAR27 65.00 C 0.32 0.32 0.31 0.29 +0.08 27 5 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.07 28 0 886 0
30MAR27 70.00 C 0.20 0.20 0.20 0.14 +0.06 28 10 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 4,259 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 1,759 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.04 31 0 3,302 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 29.57 -0.83 70 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 29.08 -0.82 68 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.10 -0.83 64 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 27.13 -0.84 62 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.15 -0.83 59 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 25.17 -0.82 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.15 -0.84 51 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 23.22 -0.82 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 22.23 -0.85 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 21.30 -0.80 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 20.34 -0.81 45 0 0 0
29JUN27 30.00 C 19.81 19.81 19.35 19.34 -0.85 42 192 143 +143
29JUN27 31.00 C 0.00 0.00 0.00 18.44 -0.79 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 17.46 -0.82 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.55 -0.79 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.61 -0.79 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.68 -0.75 36 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 13.71 -0.76 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.76 -0.76 32 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.84 -0.76 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.93 -0.75 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.06 -0.74 28 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 8.95 -0.99 24 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.17 -0.94 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.65 -0.42 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.73 -0.60 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.06 -0.57 24 0 91 0
29JUN27 46.00 C 0.00 0.00 0.00 5.45 -0.51 24 0 30 0
29JUN27 47.00 C 5.26 5.27 5.21 5.01 -0.32 25 210 240 +210
29JUN27 48.00 C 0.00 0.00 0.00 4.48 -0.41 25 0 210 0
29JUN27 49.00 C 4.17 4.33 4.17 3.97 -0.36 25 123 1,485 +3
29JUN27 50.00 C 3.91 3.91 3.66 3.52 -0.30 25 120 2,146 -90
29JUN27 52.50 C 2.78 2.91 2.70 2.55 -0.23 25 38 831 -28
29JUN27 55.00 C 2.05 2.06 2.05 1.82 -0.16 25 83 5,760 +30
29JUN27 57.50 C 1.51 1.51 1.51 1.28 -0.10 25 5 1,703 0
29JUN27 60.00 C 1.14 1.15 1.12 0.88 -0.07 25 59 3,722 +32
29JUN27 62.50 C 0.87 0.87 0.87 0.60 -0.05 25 12 974 -11
29JUN27 65.00 C 0.68 0.70 0.67 0.41 -0.03 25 123 811 +3
29JUN27 67.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 962 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 6,259 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 1,165 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 0.00 26 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 0.00 26 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 27 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 27 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 339 0
29JUN27 90.00 C 0.10 0.10 0.10 0.01 0.00 27 1 305 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 38 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 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 41 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 29.57 -0.85 65 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 29.08 -0.84 63 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 28.11 -0.82 60 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 27.13 -0.84 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 26.16 -0.84 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 25.17 -0.83 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 24.15 -0.88 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 23.23 -0.82 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 22.23 -0.85 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 21.30 -0.83 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 20.34 -0.83 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 19.40 -0.81 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 18.44 -0.82 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 17.46 -0.87 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 16.58 -0.80 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.61 -0.83 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.74 -0.74 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.82 -0.73 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.86 -0.77 31 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 12.00 -0.73 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.16 -0.70 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.34 -0.67 29 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 9.56 -0.64 29 0 7 0
29SEP27 42.00 C 0.00 0.00 0.00 8.55 -0.86 26 0 0 0
29SEP27 43.00 C 8.20 8.20 8.20 7.86 -0.82 26 2 2 +2
29SEP27 44.00 C 7.36 7.36 7.36 7.36 -0.37 27 30 30 +30
29SEP27 45.00 C 0.00 0.00 0.00 6.74 -0.35 27 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.10 -0.37 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.49 -0.40 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.05 -0.31 26 0 0 0
29SEP27 49.00 C 4.72 4.72 4.72 4.57 -0.32 26 30 30 +30
29SEP27 50.00 C 0.00 0.00 0.00 4.18 -0.26 27 0 1,781 0
29SEP27 52.50 C 3.36 3.36 3.25 3.26 -0.23 27 50 3,467 +20
29SEP27 55.00 C 2.61 2.61 2.52 2.52 -0.20 27 93 2,049 +3
29SEP27 57.50 C 2.03 2.03 2.03 2.00 -0.09 27 1 1,300 0
29SEP27 60.00 C 1.63 1.63 1.62 1.55 -0.06 27 3 852 +1
29SEP27 62.50 C 0.00 0.00 0.00 1.21 -0.02 27 0 540 0
29SEP27 65.00 C 1.12 1.12 1.06 0.93 0.00 27 18 238 +6
29SEP27 67.50 C 0.00 0.00 0.00 0.71 +0.01 28 0 57 0
29SEP27 70.00 C 0.72 0.72 0.72 0.56 +0.02 28 136 209 +136
29SEP27 72.50 C 0.00 0.00 0.00 0.43 +0.02 28 0 118 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 138 0
29SEP27 77.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 294 0
29SEP27 80.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 158 0
29SEP27 82.50 C 0.38 0.38 0.38 0.16 +0.03 28 2 49 -1
29SEP27 85.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 35 0
29SEP27 87.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 45 0
29SEP27 90.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 70 0
29SEP27 92.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 75 0
29SEP27 95.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 0.00 31 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 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 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 34 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 35 0 5 0
TOTAL CALL 11,752 304,752 +5,715
23OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 1 0
23OCT26 48.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 4 0
23OCT26 48.50 P 0.23 0.27 0.23 0.27 +0.15 25 64 74 +54
23OCT26 49.00 P 0.43 0.58 0.39 0.58 +0.33 23 94 269 +41
23OCT26 49.50 P 0.63 0.94 0.63 1.04 +0.52 27 181 133 -91
23OCT26 50.00 P 1.18 1.38 0.99 1.52 +0.63 0 200 338 -110
23OCT26 51.00 P 2.05 2.37 2.05 2.52 +0.69 0 60 61 +26
23OCT26 52.00 P 0.00 0.00 0.00 3.52 +0.70 0 0 32 0
23OCT26 53.00 P 0.00 0.00 0.00 4.53 +0.62 79 0 10 0
23OCT26 54.00 P 0.00 0.00 0.00 5.52 +0.70 0 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 6.52 +0.70 0 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 7.52 +0.58 0 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 8.52 +0.70 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 9.52 +0.70 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 10.52 +0.70 0 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 11.52 +0.66 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 12.52 +0.70 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 13.52 +0.61 0 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 14.52 +0.66 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 15.52 +0.65 0 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 16.52 +0.66 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 17.52 +0.66 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 18.52 +0.62 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 19.52 +0.63 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 20.52 +0.66 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 21.52 +0.61 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 22.52 +0.56 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 23.52 +0.70 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 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 93 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 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 51 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 38 0 815 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 935 0
29OCT26 45.00 P 0.06 0.06 0.06 0.06 +0.04 35 250 815 +160
29OCT26 46.00 P 0.09 0.11 0.07 0.13 +0.07 32 268 970 +72
29OCT26 47.00 P 0.00 0.00 0.00 0.28 +0.14 31 0 2,214 0
29OCT26 48.00 P 0.37 0.57 0.37 0.57 +0.25 29 391 4,855 -169
29OCT26 49.00 P 0.81 1.04 0.81 1.04 +0.40 28 743 7,705 -469
29OCT26 50.00 P 1.40 1.80 1.37 1.78 +0.57 30 536 14,360 -348
29OCT26 52.50 P 3.80 4.13 3.50 4.07 +0.71 37 354 15,339 -212
29OCT26 55.00 P 6.20 6.63 6.20 6.53 +0.71 44 11 3,375 -4
29OCT26 57.50 P 9.15 9.15 9.15 9.15 +0.83 79 1 628 0
29OCT26 60.00 P 0.00 0.00 0.00 11.52 +0.66 0 0 60 0
29OCT26 62.50 P 0.00 0.00 0.00 14.04 +0.72 85 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 16.52 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.02 +0.70 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.52 +0.61 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.02 +0.70 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.02 +0.70 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 31.52 +0.70 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 34.02 +0.70 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 36.52 +0.70 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 39.02 +0.70 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 41.52 +0.70 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 44.02 +0.70 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 46.52 +0.70 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 49.10 +0.78 231 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 51.58 +0.76 230 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 54.02 +0.70 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 56.52 +0.70 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 59.10 +0.78 257 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 61.52 +0.70 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 81.52 +0.70 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 84.02 +0.70 0 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 0.10 +0.06 32 0 0 0
30OCT26 46.00 P 0.10 0.12 0.10 0.15 +0.09 32 48 45 +45
30OCT26 46.50 P 0.17 0.17 0.17 0.21 +0.12 30 3 345 +3
30OCT26 47.00 P 0.22 0.24 0.22 0.31 +0.16 30 33 169 +33
30OCT26 47.50 P 0.32 0.37 0.32 0.43 +0.21 29 68 68 +68
30OCT26 48.00 P 0.00 0.00 0.00 0.59 +0.26 28 0 87 0
30OCT26 48.50 P 0.73 0.73 0.73 0.80 +0.33 28 1 58 0
30OCT26 49.00 P 0.85 0.85 0.84 1.07 +0.40 27 61 91 +31
30OCT26 49.50 P 0.00 0.00 0.00 1.39 +0.48 27 0 30 0
30OCT26 50.00 P 1.52 1.60 1.52 1.82 +0.60 30 14 35 +4
30OCT26 51.00 P 0.00 0.00 0.00 2.55 +0.62 22 0 120 0
30OCT26 52.00 P 3.10 3.10 3.10 3.55 +0.65 29 30 60 -30
30OCT26 53.00 P 0.00 0.00 0.00 4.53 +0.62 31 0 30 0
30OCT26 54.00 P 0.00 0.00 0.00 5.52 +0.70 0 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 6.53 +0.71 42 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 7.52 +0.58 0 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 8.52 +0.70 0 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 9.52 +0.70 0 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 10.52 +0.70 0 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 11.52 +0.66 0 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 12.52 +0.70 0 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 13.52 +0.61 0 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 14.52 +0.66 0 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 15.52 +0.65 0 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 16.52 +0.66 0 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 17.52 +0.66 0 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 18.52 +0.62 0 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 19.52 +0.63 0 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 20.52 +0.66 0 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 21.52 +0.61 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 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 98 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 88 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 79 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 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 +0.01 30 1 3 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.15 +0.06 28 0 392 0
27NOV26 44.00 P 0.24 0.25 0.24 0.24 +0.09 27 53 387 +8
27NOV26 45.00 P 0.34 0.34 0.34 0.37 +0.13 26 31 870 +26
27NOV26 46.00 P 0.41 0.57 0.41 0.56 +0.19 25 385 1,452 +333
27NOV26 47.00 P 0.65 0.82 0.65 0.82 +0.26 25 264 1,328 +228
27NOV26 48.00 P 1.03 1.22 1.02 1.18 +0.33 24 458 3,288 -284
27NOV26 49.00 P 1.50 1.57 1.50 1.66 +0.43 23 66 8,661 -31
27NOV26 50.00 P 1.80 2.25 1.80 2.25 +0.50 23 380 15,144 -40
27NOV26 52.50 P 3.60 4.15 3.60 4.22 +0.74 24 196 8,662 +63
27NOV26 55.00 P 6.23 6.62 6.22 6.62 +0.78 29 408 4,344 -71
27NOV26 57.50 P 8.98 8.98 8.97 9.15 +0.83 38 66 2,642 +30
27NOV26 60.00 P 11.50 11.50 11.50 11.52 +0.66 0 10 10 +10
27NOV26 62.50 P 0.00 0.00 0.00 14.04 +0.72 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.52 +0.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.02 +0.70 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.52 +0.61 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.02 +0.70 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.02 +0.70 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 31.52 +0.70 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 34.02 +0.70 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 36.52 +0.70 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 39.02 +0.70 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 41.52 +0.70 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 44.02 +0.70 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 46.52 +0.70 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 49.10 +0.78 111 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 51.58 +0.76 112 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 54.02 +0.70 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 56.52 +0.70 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 59.10 +0.78 124 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 61.52 +0.70 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 81.52 +0.70 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 84.02 +0.70 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 240 0
30DEC26 40.00 P 0.15 0.15 0.15 0.10 +0.04 27 200 710 +200
30DEC26 41.00 P 0.19 0.19 0.19 0.15 +0.06 26 6 1,251 0
30DEC26 42.00 P 0.28 0.29 0.28 0.23 +0.09 26 23 1,014 -3
30DEC26 43.00 P 0.30 0.31 0.30 0.35 +0.13 26 60 1,172 +30
30DEC26 44.00 P 0.44 0.47 0.44 0.50 +0.17 25 380 4,076 +248
30DEC26 45.00 P 0.60 0.69 0.60 0.68 +0.20 24 328 3,549 +72
30DEC26 46.00 P 0.87 0.91 0.87 0.91 +0.23 24 78 4,193 -48
30DEC26 47.00 P 1.10 1.22 1.10 1.22 +0.30 23 54 5,805 -30
30DEC26 48.00 P 1.54 1.63 1.51 1.63 +0.39 23 985 8,953 +286
30DEC26 49.00 P 1.89 2.11 1.82 2.11 +0.45 23 2,158 11,287 +891
30DEC26 50.00 P 2.20 2.70 2.20 2.70 +0.54 23 523 19,764 -369
30DEC26 52.50 P 4.00 4.50 4.00 4.50 +0.65 23 197 16,666 +158
30DEC26 55.00 P 6.20 6.72 6.08 6.72 +0.70 25 360 18,345 -43
30DEC26 57.50 P 8.88 8.98 8.88 9.33 +0.73 34 37 7,550 +30
30DEC26 60.00 P 0.00 0.00 0.00 11.52 +0.66 0 0 3,717 0
30DEC26 62.50 P 0.00 0.00 0.00 14.04 +0.72 34 0 5,194 0
30DEC26 65.00 P 16.45 16.57 16.44 16.57 +0.71 40 361 839 -234
30DEC26 67.50 P 0.00 0.00 0.00 19.02 +0.70 0 0 0 0
30DEC26 70.00 P 21.31 21.57 21.29 21.57 +0.66 49 316 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 24.02 +0.70 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.02 +0.70 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.52 +0.70 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.02 +0.70 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.52 +0.70 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.02 +0.70 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.52 +0.70 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.02 +0.70 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.52 +0.70 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.10 +0.78 85 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.58 +0.76 86 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.02 +0.70 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.52 +0.70 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.10 +0.78 95 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.52 +0.70 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 81.52 +0.70 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 84.02 +0.70 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 38 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
28JAN27 39.00 P 0.19 0.19 0.19 0.13 +0.06 26 45 50 0
28JAN27 40.00 P 0.00 0.00 0.00 0.19 +0.08 26 0 175 0
28JAN27 41.00 P 0.00 0.00 0.00 0.28 +0.11 26 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.39 +0.13 25 0 7 0
28JAN27 43.00 P 0.47 0.50 0.47 0.54 +0.17 25 195 320 +195
28JAN27 44.00 P 0.00 0.00 0.00 0.71 +0.19 25 0 736 0
28JAN27 45.00 P 0.00 0.00 0.00 0.93 +0.23 24 0 3,630 0
28JAN27 46.00 P 1.03 1.03 1.03 1.18 +0.26 23 31 910 +31
28JAN27 47.00 P 0.00 0.00 0.00 1.51 +0.29 23 0 1,329 0
28JAN27 48.00 P 1.80 1.92 1.80 1.91 +0.35 23 671 2,855 -6
28JAN27 49.00 P 2.41 2.41 2.41 2.39 +0.41 22 20 1,155 0
28JAN27 50.00 P 2.93 3.03 2.93 2.99 +0.51 23 7 4,231 +5
28JAN27 52.50 P 4.27 4.56 4.27 4.74 +0.62 23 80 1,127 +80
28JAN27 55.00 P 0.00 0.00 0.00 6.79 +0.60 23 0 534 0
28JAN27 57.50 P 0.00 0.00 0.00 9.33 +0.73 30 0 22 0
28JAN27 60.00 P 0.00 0.00 0.00 11.52 +0.66 0 0 6 0
28JAN27 62.50 P 0.00 0.00 0.00 14.04 +0.72 30 0 15 0
28JAN27 65.00 P 0.00 0.00 0.00 16.57 +0.71 36 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 19.02 +0.70 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 21.57 +0.66 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 24.02 +0.70 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 29.02 +0.70 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 31.52 +0.70 0 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 34.02 +0.70 0 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 36.52 +0.70 0 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 39.02 +0.70 0 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 41.52 +0.70 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 44.02 +0.70 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 46.52 +0.70 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 49.10 +0.78 75 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 51.58 +0.76 76 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 54.02 +0.70 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 56.52 +0.70 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 59.10 +0.78 83 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 61.52 +0.70 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 +0.06 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 +0.07 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.24 +0.08 26 2 238 +2
30MAR27 39.00 P 0.38 0.38 0.38 0.33 +0.11 26 170 298 +83
30MAR27 40.00 P 0.48 0.50 0.48 0.45 +0.14 26 49 80 +4
30MAR27 41.00 P 0.58 0.62 0.58 0.58 +0.16 26 215 692 +196
30MAR27 42.00 P 0.70 0.77 0.70 0.75 +0.19 25 220 7,010 -28
30MAR27 43.00 P 0.88 0.92 0.88 0.93 +0.19 25 58 3,027 -5
30MAR27 44.00 P 1.13 1.13 1.13 1.16 +0.20 25 26 5,990 +26
30MAR27 45.00 P 1.33 1.33 1.33 1.42 +0.23 24 6 1,797 0
30MAR27 46.00 P 1.72 1.72 1.72 1.73 +0.27 24 6 1,504 0
30MAR27 47.00 P 2.08 2.11 2.08 2.09 +0.30 24 185 1,717 +93
30MAR27 48.00 P 2.41 2.50 2.41 2.51 +0.34 23 350 2,568 +271
30MAR27 49.00 P 2.88 3.00 2.88 2.99 +0.38 23 335 8,439 +35
30MAR27 50.00 P 3.54 3.54 3.54 3.53 +0.41 23 175 6,980 0
30MAR27 52.50 P 4.84 4.97 4.84 5.16 +0.52 23 38 9,545 -30
30MAR27 55.00 P 0.00 0.00 0.00 7.25 +0.67 25 0 14,276 0
30MAR27 57.50 P 0.00 0.00 0.00 9.38 +0.73 26 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 11.66 +0.74 26 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 14.05 +0.72 27 0 676 0
30MAR27 65.00 P 0.00 0.00 0.00 16.57 +0.71 30 0 52 -380
30MAR27 67.50 P 0.00 0.00 0.00 19.02 +0.70 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.57 +0.66 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.02 +0.70 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.02 +0.70 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.52 +0.70 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 34.02 +0.70 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 36.52 +0.70 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.02 +0.70 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 41.52 +0.70 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.02 +0.70 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.52 +0.70 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.10 +0.78 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 51.58 +0.76 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 54.02 +0.70 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 56.52 +0.70 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 59.10 +0.78 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.52 +0.70 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 81.52 +0.70 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 84.02 +0.70 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.36 -0.06 24 0 15 0
29JUN27 37.00 P 0.68 0.68 0.68 0.49 -0.05 24 100 263 +100
29JUN27 38.00 P 0.79 0.85 0.78 0.64 -0.05 24 1,371 3,181 +1,171
29JUN27 39.00 P 0.00 0.00 0.00 0.83 -0.02 25 0 1,285 0
29JUN27 40.00 P 0.00 0.00 0.00 1.06 +0.04 25 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 1.31 +0.09 25 0 1,808 0
29JUN27 42.00 P 1.56 1.56 1.56 1.63 +0.15 25 2 374 +2
29JUN27 43.00 P 1.96 1.96 1.96 1.97 +0.22 25 20 995 +20
29JUN27 44.00 P 2.16 2.16 2.16 2.32 +0.23 25 170 1,118 +170
29JUN27 45.00 P 2.61 2.68 2.61 2.69 +0.26 24 71 1,260 +19
29JUN27 46.00 P 3.02 3.09 3.02 3.08 +0.24 24 81 1,844 +21
29JUN27 47.00 P 3.30 3.52 3.30 3.58 +0.32 24 67 947 +1
29JUN27 48.00 P 3.92 3.92 3.92 4.10 +0.35 24 30 6,297 -30
29JUN27 49.00 P 4.60 4.60 4.60 4.67 +0.42 24 6 1,944 +6
29JUN27 50.00 P 5.00 5.10 5.00 5.27 +0.46 24 32 1,503 +2
29JUN27 52.50 P 6.53 6.53 6.50 7.13 +0.73 25 180 6,289 -180
29JUN27 55.00 P 8.32 8.80 8.32 8.80 +0.62 23 120 2,108 0
29JUN27 57.50 P 0.00 0.00 0.00 10.81 +0.70 22 0 2,235 0
29JUN27 60.00 P 0.00 0.00 0.00 12.90 +0.73 21 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 15.16 +0.78 20 0 207 0
29JUN27 65.00 P 0.00 0.00 0.00 17.50 +0.82 19 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 19.77 +0.79 0 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 22.14 +0.80 0 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 24.53 +0.80 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 26.93 +0.80 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.34 +0.80 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.76 +0.81 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 34.18 +0.81 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.60 +0.26 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 39.03 +0.24 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.94 +0.71 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.39 +0.71 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.84 +0.71 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 49.29 +0.71 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 51.74 +0.71 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 54.19 +0.71 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 56.64 +0.71 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 59.10 +0.72 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 61.54 +0.71 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 81.52 +0.70 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 84.02 +0.70 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 0.03 -0.01 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 52 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 23 0
29SEP27 30.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 50 0
29SEP27 31.00 P 0.43 0.43 0.43 0.17 -0.03 26 30 70 +30
29SEP27 32.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 5 0
29SEP27 33.00 P 0.58 0.58 0.58 0.33 -0.02 26 3 119 +3
29SEP27 34.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29SEP27 35.00 P 0.80 0.80 0.80 0.57 0.00 26 5 127 +5
29SEP27 36.00 P 0.00 0.00 0.00 0.72 +0.01 26 0 287 0
29SEP27 37.00 P 1.09 1.09 1.09 0.91 +0.02 26 214 544 +214
29SEP27 38.00 P 1.27 1.32 1.27 1.12 +0.05 26 607 3,108 +607
29SEP27 39.00 P 1.50 1.52 1.48 1.37 +0.06 26 60 202 +30
29SEP27 40.00 P 0.00 0.00 0.00 1.65 +0.10 26 0 477 0
29SEP27 41.00 P 2.01 2.05 2.01 1.97 +0.13 26 6 390 +1
29SEP27 42.00 P 2.27 2.37 2.27 2.32 +0.19 26 234 953 +220
29SEP27 43.00 P 2.68 2.68 2.68 2.68 +0.22 26 165 449 +165
29SEP27 44.00 P 3.03 3.03 3.03 3.12 +0.29 27 10 260 +10
29SEP27 45.00 P 3.42 3.42 3.42 3.48 +0.26 26 10 1,058 0
29SEP27 46.00 P 0.00 0.00 0.00 3.91 +0.25 26 0 1,179 0
29SEP27 47.00 P 0.00 0.00 0.00 4.49 +0.36 26 0 1,470 0
29SEP27 48.00 P 0.00 0.00 0.00 5.00 +0.36 26 0 562 0
29SEP27 49.00 P 5.28 5.60 5.28 5.56 +0.38 26 7 473 +2
29SEP27 50.00 P 5.85 6.20 5.85 6.20 +0.45 26 102 1,888 0
29SEP27 52.50 P 0.00 0.00 0.00 7.91 +0.59 26 0 1,765 0
29SEP27 55.00 P 9.48 9.48 9.48 9.61 +0.64 26 1 330 0
29SEP27 57.50 P 0.00 0.00 0.00 11.57 +0.69 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 13.63 +0.70 26 0 43 0
29SEP27 62.50 P 0.00 0.00 0.00 15.75 +0.70 26 0 39 0
29SEP27 65.00 P 0.00 0.00 0.00 17.95 +0.75 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 20.20 +0.76 24 0 55 0
29SEP27 70.00 P 0.00 0.00 0.00 22.58 +0.87 25 0 128 0
29SEP27 72.50 P 0.00 0.00 0.00 24.90 +0.88 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 27.15 +0.78 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 29.51 +0.79 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.88 +0.80 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 34.26 +0.80 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 36.66 +0.32 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 41.98 +0.72 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 44.42 +0.72 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 46.86 +0.72 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 49.30 +0.71 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 51.75 +0.72 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 54.20 +0.72 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 56.64 +0.71 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 59.10 +0.72 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 61.54 +0.71 30 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 64.02 +0.70 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 66.52 +0.70 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 69.02 +0.70 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 71.52 +0.70 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 74.02 +0.70 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 76.52 +0.70 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 79.02 +0.70 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 81.52 +0.70 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 84.02 +0.70 0 0 0 0
TOTAL PUT 18,383 383,198 +3,726
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$ 9.700
29OCT26 3.70 C 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.21 -0.09 85 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.96 -0.09 75 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.46 -0.08 56 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.21 -0.08 47 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 0.96 -0.08 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.71 -0.08 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.50 -0.05 36 0 180 0
29OCT26 9.50 C 0.32 0.32 0.31 0.31 -0.05 35 35 539 -7
29OCT26 9.75 C 0.17 0.17 0.17 0.16 -0.04 33 30 1,650 -30
29OCT26 10.00 C 0.11 0.12 0.07 0.08 -0.03 35 383 4,011 -75
29OCT26 10.50 C 0.03 0.03 0.02 0.01 -0.01 34 105 2,435 -21
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,770 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,065 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 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 0.00 173 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.03 -0.07 147 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.31 -0.09 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.21 -0.09 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.11 -0.09 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.01 -0.09 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.91 -0.10 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.46 -0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.99 -0.07 87 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.71 -0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.46 -0.10 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.98 -0.09 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.73 -0.09 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.50 -0.07 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.26 -0.07 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.07 -0.07 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.86 -0.04 33 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.68 -0.02 33 0 173 0
27NOV26 9.50 C 0.50 0.50 0.50 0.50 -0.03 31 5 524 0
27NOV26 9.75 C 0.35 0.35 0.35 0.38 -0.01 32 10 1,549 0
27NOV26 10.00 C 0.31 0.31 0.27 0.27 -0.02 31 10 1,355 0
27NOV26 10.50 C 0.16 0.16 0.12 0.13 -0.01 31 64 914 +33
27NOV26 11.00 C 0.07 0.07 0.06 0.06 0.00 32 583 1,636 +344
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 31 0 3,506 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 380 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 560 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 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 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.03 -0.09 94 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.93 -0.10 91 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.83 -0.08 87 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.73 -0.09 84 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.64 -0.08 93 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.54 -0.08 90 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.24 -0.07 82 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.04 -0.08 76 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.94 -0.08 74 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.84 -0.08 71 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.74 -0.09 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.50 -0.08 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.21 -0.11 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.00 -0.10 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 -0.08 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.52 -0.07 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.04 -0.07 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 -0.10 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.07 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.07 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 -0.05 30 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.05 29 0 472 0
30DEC26 9.25 C 0.79 0.79 0.79 0.81 -0.02 31 30 574 +30
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.02 30 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.01 30 0 2,245 0
30DEC26 10.00 C 0.39 0.39 0.39 0.41 -0.02 30 584 4,234 0
30DEC26 10.50 C 0.23 0.23 0.23 0.24 -0.01 30 3 5,025 0
30DEC26 11.00 C 0.15 0.15 0.15 0.14 0.00 30 900 1,886 -288
30DEC26 11.50 C 0.09 0.09 0.09 0.07 0.00 30 325 2,192 0
30DEC26 12.00 C 0.06 0.06 0.06 0.04 0.00 31 90 1,901 +30
30DEC26 12.50 C 0.04 0.04 0.04 0.02 0.00 31 120 1,327 +90
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,810 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 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 0 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 0 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 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 5.93 -0.10 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.73 -0.10 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.64 -0.08 67 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.54 -0.08 64 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.42 -0.10 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.24 -0.10 52 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.12 -0.13 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.04 -0.09 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.84 -0.09 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.50 -0.10 49 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.00 -0.10 31 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.49 -0.10 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.25 -0.10 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.52 -0.11 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.28 -0.08 27 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.05 -0.08 28 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.82 -0.10 28 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.61 -0.07 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.39 -0.08 28 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
28JAN27 9.25 C 0.89 0.89 0.89 0.90 -0.04 30 30 30 +30
28JAN27 9.50 C 0.00 0.00 0.00 0.76 -0.01 30 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.52 -0.02 30 0 2 0
28JAN27 10.50 C 0.34 0.34 0.34 0.34 -0.01 30 3 36 +3
28JAN27 11.00 C 0.00 0.00 0.00 0.22 0.00 30 0 65 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 474 0
28JAN27 12.00 C 0.11 0.11 0.10 0.08 0.00 30 35 446 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 0.00 31 0 549 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 150 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28JAN27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.84 -0.10 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.74 -0.10 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.64 -0.11 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.55 -0.09 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.45 -0.10 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.35 -0.10 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.15 -0.10 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.86 -0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.76 -0.10 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.54 -0.09 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.30 -0.09 29 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.06 -0.09 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 -0.09 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 -0.09 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.37 -0.08 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 -0.09 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 -0.08 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.08 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.53 -0.09 28 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 -0.06 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 -0.03 29 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.02 30 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.01 30 0 1,215 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.03 30 0 994 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.02 30 0 4,214 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 1,541 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.02 29 0 3,428 0
30MAR27 11.50 C 0.27 0.27 0.27 0.25 -0.01 29 5 366 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 29 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 0.02 -0.01 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
30MAR27 16.00 C 0.03 0.03 0.03 0.01 0.00 32 100 328 +100
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 35 0 242 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 51 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 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.07 -0.10 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.98 -0.09 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.78 -0.09 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.68 -0.09 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.59 -0.10 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.49 -0.10 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.39 -0.10 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.10 -0.10 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.81 -0.10 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.57 -0.10 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.33 -0.09 37 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.09 -0.09 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.85 -0.10 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.62 -0.08 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.38 -0.10 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.15 -0.08 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.92 -0.09 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.70 -0.09 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 -0.08 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.28 -0.09 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.08 -0.07 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 -0.05 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 -0.06 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 -0.09 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.38 -0.06 30 0 81 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 -0.04 31 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 -0.01 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 -0.02 31 0 278 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.03 30 0 1,144 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.03 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 701 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.02 30 0 402 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 595 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 0.00 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 0.00 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 C 0.01 0.01 0.01 0.01 0.00 40 300 325 +300
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 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 54 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.07 -0.10 0 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 5.98 -0.10 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.68 -0.09 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.59 -0.10 41 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.49 -0.10 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.39 -0.10 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.20 -0.10 38 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.10 -0.10 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.00 -0.10 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.81 -0.10 36 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.57 -0.10 35 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.33 -0.10 35 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.09 -0.09 34 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.85 -0.10 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.62 -0.10 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.39 -0.10 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.17 -0.09 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.94 -0.08 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.73 -0.08 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.52 -0.07 30 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.32 -0.08 30 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.13 -0.07 30 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.95 -0.06 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.83 0.00 31 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.62 -0.06 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.49 -0.04 30 0 0 0
29SEP27 9.25 C 1.33 1.35 1.33 1.36 -0.04 30 120 142 +90
29SEP27 9.50 C 1.31 1.31 1.31 1.24 -0.04 30 30 128 +30
29SEP27 9.75 C 0.00 0.00 0.00 1.12 -0.04 30 0 221 0
29SEP27 10.00 C 0.00 0.00 0.00 1.02 -0.04 31 0 334 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 -0.03 31 0 343 0
29SEP27 11.00 C 0.00 0.00 0.00 0.69 -0.03 31 0 162 0
29SEP27 11.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.39 -0.02 32 0 158 0
29SEP27 13.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 6 0
29SEP27 14.50 C 0.20 0.20 0.19 0.16 -0.01 32 5 19 +5
29SEP27 15.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 37 0
29SEP27 15.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 100 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 60 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 39 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
TOTAL CALL 3,905 79,424 +664
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 150 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.04 +0.01 35 0 2,142 0
29OCT26 9.50 P 0.11 0.12 0.10 0.10 +0.02 34 790 3,917 +560
29OCT26 9.75 P 0.14 0.24 0.14 0.20 +0.03 32 289 2,150 -167
29OCT26 10.00 P 0.27 0.27 0.27 0.37 +0.05 34 50 1,216 0
29OCT26 10.50 P 0.82 0.82 0.81 0.81 +0.06 37 35 223 +24
29OCT26 11.00 P 0.00 0.00 0.00 1.30 +0.08 0 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.30 +0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.80 +0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.30 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.80 +0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.30 +0.08 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.80 +0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.30 +0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.31 +0.09 251 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.31 +0.09 263 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.31 +0.09 275 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.31 +0.09 286 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.31 +0.09 296 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.31 +0.09 305 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.30 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.30 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.30 +0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.30 +0.08 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 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 90 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 46 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 0.02 0.02 0.01 0.00 32 150 297 -150
27NOV26 8.25 P 0.03 0.03 0.03 0.02 0.00 32 210 346 +77
27NOV26 8.50 P 0.05 0.05 0.05 0.04 +0.01 32 30 1,159 0
27NOV26 8.75 P 0.07 0.07 0.07 0.07 +0.02 32 1,024 1,755 -24
27NOV26 9.00 P 0.11 0.11 0.10 0.11 +0.02 31 35 1,946 -25
27NOV26 9.25 P 0.17 0.19 0.17 0.18 +0.04 31 707 4,985 -315
27NOV26 9.50 P 0.27 0.27 0.26 0.27 +0.05 31 193 2,702 -4
27NOV26 9.75 P 0.38 0.38 0.38 0.38 +0.04 30 150 1,288 +131
27NOV26 10.00 P 0.55 0.57 0.55 0.54 +0.06 31 150 489 +90
27NOV26 10.50 P 0.90 0.90 0.90 0.90 +0.06 31 5 299 +5
27NOV26 11.00 P 0.00 0.00 0.00 1.33 +0.04 31 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.83 +0.11 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.31 +0.09 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.31 +0.09 52 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.81 +0.09 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.31 +0.09 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.31 +0.09 81 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.31 +0.09 89 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.81 +0.09 93 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.31 +0.09 97 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.80 +0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.31 +0.09 104 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.81 +0.09 107 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.31 +0.09 110 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.31 +0.09 123 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.31 +0.09 129 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.31 +0.09 134 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.31 +0.09 139 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.31 +0.09 144 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.31 +0.09 149 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.31 +0.09 154 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.31 +0.09 159 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.31 +0.09 163 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.30 +0.08 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 96 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 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 947 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 249 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 2,440 0
30DEC26 8.25 P 0.07 0.07 0.07 0.06 +0.01 30 30 1,103 +30
30DEC26 8.50 P 0.10 0.10 0.10 0.09 +0.02 30 120 1,693 +112
30DEC26 8.75 P 0.13 0.15 0.13 0.14 +0.02 30 60 2,270 +30
30DEC26 9.00 P 0.20 0.21 0.20 0.20 +0.03 30 84 3,759 -20
30DEC26 9.25 P 0.27 0.29 0.27 0.29 +0.04 30 1,048 4,018 +1,032
30DEC26 9.50 P 0.38 0.38 0.38 0.38 +0.04 29 24 4,015 -24
30DEC26 9.75 P 0.51 0.51 0.50 0.50 +0.05 29 1,062 2,165 -401
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.06 30 0 2,471 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.05 29 0 400 0
30DEC26 11.00 P 1.45 1.45 1.45 1.39 +0.05 30 2 611 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 +0.07 30 0 692 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 +0.11 37 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 +0.08 0 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 +0.11 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.81 +0.09 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.33 +0.11 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.33 +0.11 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.31 +0.09 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.83 +0.11 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.31 +0.09 75 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.80 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.33 +0.11 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.83 +0.11 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.31 +0.09 85 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.30 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.31 +0.09 95 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.33 +0.11 107 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.31 +0.09 104 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.31 +0.09 108 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.33 +0.11 119 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.31 +0.09 115 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.31 +0.09 119 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.31 +0.09 122 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.31 +0.09 125 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.32 +0.10 134 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 54 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 40 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 34 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 +0.01 32 0 560 0
28JAN27 7.50 P 0.03 0.03 0.03 0.03 +0.01 31 300 300 +300
28JAN27 7.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 53 0
28JAN27 8.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 105 0
28JAN27 8.25 P 0.00 0.00 0.00 0.10 +0.02 30 0 3 0
28JAN27 8.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 259 0
28JAN27 8.75 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 42 0
28JAN27 9.25 P 0.00 0.00 0.00 0.36 +0.04 29 0 6 0
28JAN27 9.50 P 0.00 0.00 0.00 0.46 +0.04 29 0 100 0
28JAN27 9.75 P 0.00 0.00 0.00 0.59 +0.06 29 0 0 0
28JAN27 10.00 P 0.74 0.74 0.74 0.73 +0.06 30 115 122 +115
28JAN27 10.50 P 0.00 0.00 0.00 1.04 +0.04 29 0 20 0
28JAN27 11.00 P 0.00 0.00 0.00 1.48 +0.08 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.91 +0.09 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.36 +0.07 34 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.84 +0.09 37 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.33 +0.11 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.83 +0.11 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.33 +0.10 47 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.83 +0.10 50 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.33 +0.10 54 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.83 +0.10 57 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.33 +0.11 60 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.83 +0.11 63 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.33 +0.11 66 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.83 +0.10 68 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.33 +0.11 71 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.83 +0.11 73 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.33 +0.11 76 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.83 +0.11 78 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.33 +0.10 80 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.33 +0.11 85 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.33 +0.11 89 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.33 +0.11 93 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.33 +0.10 97 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.33 +0.10 101 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.33 +0.11 104 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.33 +0.11 107 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.33 +0.10 110 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.33 +0.11 113 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 20.33 +0.11 116 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 21.33 +0.10 119 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 63 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 51 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 47 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 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 245 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 167 0
30MAR27 7.50 P 0.08 0.08 0.08 0.07 +0.01 30 320 590 +290
30MAR27 7.75 P 0.11 0.11 0.11 0.09 +0.01 29 160 668 +22
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 738 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.02 29 0 711 0
30MAR27 8.50 P 0.23 0.25 0.23 0.24 +0.03 29 170 2,309 +160
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.03 29 0 2,021 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 2,310 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 +0.04 29 0 2,265 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.04 29 0 1,679 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 +0.04 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 +0.05 29 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 +0.06 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 +0.07 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 +0.07 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.42 +0.09 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 +0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.34 +0.09 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 +0.09 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.33 +0.09 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.83 +0.08 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.33 +0.09 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.83 +0.09 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.33 +0.08 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.83 +0.08 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.33 +0.08 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.83 +0.09 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.33 +0.08 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.83 +0.09 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.33 +0.09 63 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.83 +0.08 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.33 +0.08 67 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.33 +0.09 71 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.33 +0.09 74 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.33 +0.10 78 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.33 +0.08 81 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.33 +0.09 84 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.33 +0.10 87 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.33 +0.09 89 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.33 +0.08 92 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.33 +0.09 95 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.33 +0.09 97 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.33 +0.09 100 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 49 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 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 +0.02 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 +0.02 30 0 956 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 6,607 0
29JUN27 8.25 P 0.00 0.00 0.00 0.36 +0.03 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 +0.03 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 +0.03 29 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 +0.04 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.01 +0.06 29 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.14 +0.04 29 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.47 +0.05 29 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.85 +0.06 30 0 122 0
29JUN27 11.50 P 0.00 0.00 0.00 2.25 +0.07 31 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.66 +0.07 31 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 +0.08 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.53 +0.10 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.99 +0.10 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.45 +0.08 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.90 +0.07 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.38 +0.09 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.86 +0.09 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.34 +0.09 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.83 +0.08 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.33 +0.08 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.83 +0.08 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.33 +0.08 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.83 +0.09 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.33 +0.09 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.83 +0.08 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.33 +0.08 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.33 +0.08 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.33 +0.08 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.33 +0.08 63 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.33 +0.08 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.33 +0.09 69 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.33 +0.08 72 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.33 +0.09 75 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.33 +0.08 77 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.33 +0.09 80 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.33 +0.08 82 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.33 +0.09 84 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 42 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP27 6.25 P 0.12 0.12 0.12 0.09 +0.01 32 200 200 +200
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 +0.01 32 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 +0.02 32 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 23 0
29SEP27 7.75 P 0.00 0.00 0.00 0.38 +0.02 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 149 0
29SEP27 8.25 P 0.00 0.00 0.00 0.54 +0.02 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.63 +0.02 32 0 72 0
29SEP27 8.75 P 0.00 0.00 0.00 0.74 +0.03 32 0 20 0
29SEP27 9.00 P 0.80 0.80 0.80 0.86 +0.04 32 30 87 +30
29SEP27 9.25 P 0.00 0.00 0.00 0.98 +0.04 32 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 1.11 +0.04 32 0 44 0
29SEP27 9.75 P 0.00 0.00 0.00 1.26 +0.04 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.40 +0.04 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.74 +0.06 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.09 +0.06 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.47 +0.06 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.86 +0.06 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.29 +0.07 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.72 +0.07 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.17 +0.08 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.63 +0.08 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.09 +0.07 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.57 +0.09 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.03 +0.08 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.50 +0.09 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.96 +0.07 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.44 +0.07 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.92 +0.09 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.40 +0.09 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.87 +0.09 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.35 +0.08 45 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.83 +0.08 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.33 +0.08 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.33 +0.08 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.33 +0.08 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.33 +0.08 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.33 +0.08 59 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.33 +0.08 61 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.33 +0.08 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.33 +0.07 66 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.33 +0.08 69 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.33 +0.08 71 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.33 +0.08 73 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.33 +0.08 75 0 0 0
TOTAL PUT 7,543 116,291 +2,078
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$ 35.320
23OCT26 27.00 C 0.00 0.00 0.00 8.32 -1.92 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 7.83 -1.72 195 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 7.32 -1.82 0 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 6.82 -1.68 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 6.32 -1.75 0 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 5.82 -1.89 0 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 5.32 -1.87 0 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 4.82 -1.86 0 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 4.32 -1.84 0 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 3.82 -1.83 0 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 3.32 -1.82 0 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 2.82 -1.67 0 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 2.33 -1.66 61 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 1.85 -1.64 63 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 1.35 -1.65 49 0 0 0
23OCT26 34.50 C 1.23 1.23 1.06 0.95 -1.57 56 60 30 +30
23OCT26 35.00 C 0.86 0.86 0.55 0.62 -1.43 59 51 30 +30
23OCT26 35.50 C 0.63 0.63 0.32 0.37 -1.25 61 230 199 +168
23OCT26 36.00 C 0.18 0.18 0.18 0.20 -1.03 61 10 30 +10
23OCT26 36.50 C 0.26 0.26 0.26 0.10 -0.78 63 8 98 +8
23OCT26 37.00 C 0.00 0.00 0.00 0.05 -0.58 65 0 60 0
23OCT26 37.50 C 0.00 0.00 0.00 0.02 -0.37 65 0 263 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.23 68 0 248 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.14 78 0 212 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.07 88 0 130 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.04 98 0 30 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 13 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 116 0 27 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 96 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 134 0 74 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 132 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 151 0 55 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.34 -1.90 71 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.34 -1.87 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.34 -1.75 51 0 0 0
29OCT26 30.00 C 5.30 5.30 5.30 5.35 -1.86 53 8 8 +8
29OCT26 31.00 C 0.00 0.00 0.00 4.38 -1.81 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.44 -1.70 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.58 -1.49 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.83 -1.33 53 0 0 0
29OCT26 35.00 C 1.32 1.40 1.12 1.18 -1.16 51 364 262 +52
29OCT26 36.00 C 0.87 0.87 0.70 0.73 -0.91 52 118 354 -30
29OCT26 37.00 C 0.50 0.50 0.40 0.42 -0.66 52 34 946 +4
29OCT26 38.00 C 0.22 0.22 0.22 0.23 -0.43 53 7 767 -7
29OCT26 39.00 C 0.15 0.15 0.14 0.12 -0.27 53 33 733 -1
29OCT26 40.00 C 0.08 0.08 0.08 0.06 -0.15 54 90 934 +90
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.08 55 0 715 0
29OCT26 42.00 C 0.05 0.05 0.05 0.01 -0.04 53 4 549 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 1,123 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,846 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 380 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,282 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 720 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,106 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 160 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 169 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 177 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 207 0 195 0
30OCT26 27.00 C 0.00 0.00 0.00 8.34 - 59 0 0 -
30OCT26 27.50 C 0.00 0.00 0.00 7.84 -1.76 53 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 7.34 -1.87 44 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 6.84 -1.84 0 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 6.35 -1.76 57 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 5.85 -1.86 52 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 5.36 -1.85 53 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 4.87 -1.81 52 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 4.39 -1.80 52 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 3.93 -1.73 53 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 3.47 -1.67 52 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 3.04 -1.66 53 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 2.63 -1.46 53 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 2.24 -1.40 52 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 1.86 -1.34 51 0 0 0
30OCT26 34.50 C 1.62 1.62 1.62 1.53 -1.25 51 16 16 +16
30OCT26 35.00 C 1.33 1.38 1.33 1.25 -1.14 51 50 50 +50
30OCT26 35.50 C 1.18 1.18 0.98 1.00 -1.05 51 184 124 +124
30OCT26 36.00 C 0.95 0.95 0.77 0.80 -0.91 52 94 94 +94
30OCT26 36.50 C 0.00 0.00 0.00 0.62 -0.79 52 0 60 0
30OCT26 37.00 C 0.52 0.52 0.52 0.49 -0.66 52 3 33 +3
30OCT26 37.50 C 0.46 0.46 0.46 0.38 -0.55 53 30 54 +30
30OCT26 38.00 C 0.30 0.30 0.30 0.29 -0.44 53 10 32 0
30OCT26 38.50 C 0.00 0.00 0.00 0.21 -0.38 53 0 4 0
30OCT26 39.00 C 0.00 0.00 0.00 0.15 -0.30 53 0 17 0
30OCT26 39.50 C 0.00 0.00 0.00 0.11 -0.23 53 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.08 -0.18 54 0 30 0
30OCT26 40.50 C 0.00 0.00 0.00 0.06 -0.13 54 0 15 0
30OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.10 54 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.03 -0.07 55 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.59 -1.81 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.69 -1.72 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.82 -1.71 58 0 0 0
27NOV26 30.00 C 6.23 6.23 6.04 5.93 -1.69 55 140 566 +130
27NOV26 31.00 C 0.00 0.00 0.00 5.24 -1.45 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.54 -1.21 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.89 -1.12 58 0 0 0
27NOV26 34.00 C 3.44 3.44 3.22 3.22 -1.10 56 264 234 +234
27NOV26 35.00 C 2.78 3.01 2.78 2.73 -0.96 57 934 961 +904
27NOV26 36.00 C 2.35 2.41 2.25 2.29 -0.83 57 1,216 1,267 +826
27NOV26 37.00 C 1.92 2.00 1.85 1.87 -0.75 57 102 647 -23
27NOV26 38.00 C 1.62 1.65 1.60 1.54 -0.63 57 93 1,037 -1
27NOV26 39.00 C 1.36 1.36 1.36 1.26 -0.53 57 45 797 -6
27NOV26 40.00 C 1.05 1.07 1.05 1.02 -0.46 57 104 441 +100
27NOV26 41.00 C 0.91 0.91 0.91 0.82 -0.40 57 30 168 -6
27NOV26 42.00 C 0.73 0.73 0.73 0.68 -0.31 58 21 381 +21
27NOV26 43.00 C 0.60 0.60 0.57 0.55 -0.25 59 40 144 0
27NOV26 44.00 C 0.46 0.46 0.45 0.43 -0.21 58 32 1,025 0
27NOV26 45.00 C 0.40 0.40 0.38 0.34 -0.16 58 252 359 +70
27NOV26 46.00 C 0.00 0.00 0.00 0.26 -0.13 58 0 6,158 0
27NOV26 47.00 C 0.28 0.28 0.28 0.20 -0.11 58 5 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.08 58 0 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.06 58 0 964 0
27NOV26 50.00 C 0.18 0.18 0.18 0.09 -0.05 58 70 635 0
27NOV26 52.50 C 0.13 0.13 0.13 0.05 -0.02 59 170 707 -15
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 404 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 62 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 8.93 -1.62 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.09 -1.53 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.30 -1.46 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.58 -1.52 54 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 -1.35 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.23 -1.20 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.64 -1.04 54 0 0 0
30DEC26 34.00 C 4.04 4.04 4.04 4.00 -1.05 53 5 160 +5
30DEC26 35.00 C 3.58 3.78 3.54 3.52 -0.93 53 114 667 -30
30DEC26 36.00 C 3.12 3.21 3.09 3.07 -0.86 53 75 1,082 -30
30DEC26 37.00 C 0.00 0.00 0.00 2.67 -0.78 53 0 1,243 0
30DEC26 38.00 C 2.51 2.51 2.36 2.31 -0.72 53 54 1,228 -30
30DEC26 39.00 C 2.05 2.05 2.05 1.99 -0.63 53 30 833 0
30DEC26 40.00 C 1.75 1.75 1.73 1.72 -0.57 53 117 4,923 0
30DEC26 41.00 C 1.51 1.59 1.51 1.49 -0.50 54 82 513 -1
30DEC26 42.00 C 1.26 1.28 1.26 1.28 -0.45 54 40 754 -30
30DEC26 43.00 C 0.00 0.00 0.00 1.11 -0.37 54 0 1,394 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 -0.30 55 0 2,593 0
30DEC26 45.00 C 0.00 0.00 0.00 0.82 -0.26 55 0 603 0
30DEC26 46.00 C 0.00 0.00 0.00 0.69 -0.22 55 0 2,616 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 -0.19 55 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.16 55 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.14 55 0 850 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 -0.11 55 0 1,407 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 -0.07 54 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.05 55 0 4,595 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 592 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 1,248 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,220 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 9.32 -1.65 55 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.53 -1.66 54 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.78 -1.47 54 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.09 -1.48 54 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.44 -1.30 54 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.83 -1.21 54 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.26 -1.04 54 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 4.73 -0.98 54 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 4.19 -0.96 53 0 26 0
28JAN27 36.00 C 3.76 3.76 3.76 3.73 -0.90 53 18 18 +4
28JAN27 37.00 C 3.44 3.44 3.44 3.33 -0.83 53 30 352 +7
28JAN27 38.00 C 0.00 0.00 0.00 2.97 -0.78 53 0 603 0
28JAN27 39.00 C 2.65 2.65 2.65 2.64 -0.72 53 1 367 -1
28JAN27 40.00 C 2.32 2.36 2.32 2.36 -0.63 54 31 266 -17
28JAN27 41.00 C 2.10 2.10 2.10 2.09 -0.59 54 30 1,102 0
28JAN27 42.00 C 0.00 0.00 0.00 1.86 -0.54 54 0 285 0
28JAN27 43.00 C 0.00 0.00 0.00 1.66 -0.49 54 0 230 0
28JAN27 44.00 C 0.00 0.00 0.00 1.47 -0.43 54 0 125 0
28JAN27 45.00 C 1.34 1.34 1.34 1.31 -0.36 55 30 98 +30
28JAN27 46.00 C 1.23 1.23 1.20 1.15 -0.33 55 55 150 +30
28JAN27 47.00 C 0.00 0.00 0.00 1.01 -0.29 55 0 33 0
28JAN27 48.00 C 0.95 0.95 0.94 0.88 -0.26 54 18 29 +18
30MAR27 27.00 C 0.00 0.00 0.00 10.12 -1.60 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.41 -1.55 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.73 -1.45 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.06 -1.42 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.48 -1.32 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.91 -1.24 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.35 -1.23 54 0 0 0
30MAR27 34.00 C 5.95 5.95 5.95 5.88 -1.11 54 30 304 0
30MAR27 35.00 C 5.51 5.51 5.48 5.41 -0.99 54 64 64 +64
30MAR27 36.00 C 5.13 5.13 5.13 4.98 -0.94 54 5 727 +5
30MAR27 37.00 C 0.00 0.00 0.00 4.58 -0.90 54 0 600 0
30MAR27 38.00 C 0.00 0.00 0.00 4.22 -0.84 54 0 1,532 0
30MAR27 39.00 C 0.00 0.00 0.00 3.88 -0.79 54 0 876 0
30MAR27 40.00 C 0.00 0.00 0.00 3.57 -0.74 55 0 279 0
30MAR27 41.00 C 0.00 0.00 0.00 3.28 -0.70 55 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 3.02 -0.66 55 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 2.79 -0.60 55 0 815 0
30MAR27 44.00 C 2.66 2.66 2.66 2.57 -0.55 55 50 82 +50
30MAR27 45.00 C 0.00 0.00 0.00 2.35 -0.51 55 0 202 0
30MAR27 46.00 C 0.00 0.00 0.00 2.15 -0.47 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 1.96 -0.44 55 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 1.79 -0.41 55 0 307 0
30MAR27 49.00 C 0.00 0.00 0.00 1.63 -0.38 55 0 125 0
30MAR27 50.00 C 0.00 0.00 0.00 1.49 -0.35 55 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.18 -0.29 55 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 -0.26 54 0 373 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 -0.18 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.15 55 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 -0.13 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.10 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.08 55 0 369 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.06 55 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.05 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 174 0
30MAR27 80.00 C 0.32 0.32 0.32 0.09 -0.03 55 63 507 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 344 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 340 0
29JUN27 27.00 C 0.00 0.00 0.00 11.24 -1.26 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.60 -1.24 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.99 -1.21 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.41 -1.19 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.85 -1.17 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.32 -1.14 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.86 -1.08 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.38 -1.05 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.95 -1.01 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.54 -0.97 56 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 6.15 -0.92 56 0 1,149 0
29JUN27 38.00 C 0.00 0.00 0.00 5.79 -0.88 56 0 990 0
29JUN27 39.00 C 0.00 0.00 0.00 5.45 -0.83 56 0 174 0
29JUN27 40.00 C 0.00 0.00 0.00 5.13 -0.79 56 0 0 0
29JUN27 41.00 C 4.94 4.94 4.94 4.83 -0.75 56 30 45 +30
29JUN27 42.00 C 0.00 0.00 0.00 4.55 -0.72 56 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 4.29 -0.65 56 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 4.04 -0.61 56 0 578 0
29JUN27 45.00 C 3.87 3.87 3.87 3.82 -0.56 56 6 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.58 -0.54 56 0 160 0
29JUN27 47.00 C 0.00 0.00 0.00 3.36 -0.52 56 0 185 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 -0.49 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 2.96 -0.47 56 0 234 0
29JUN27 50.00 C 0.00 0.00 0.00 2.78 -0.45 56 0 75 0
29JUN27 52.50 C 0.00 0.00 0.00 2.30 -0.47 55 0 178 0
29JUN27 55.00 C 0.00 0.00 0.00 1.97 -0.41 56 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 -0.36 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 1.43 -0.33 55 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 1.23 -0.28 56 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.08 -0.22 56 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 0.90 -0.22 56 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 0.77 -0.19 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 0.66 -0.17 55 0 15 0
29JUN27 75.00 C 0.85 0.86 0.85 0.58 -0.13 56 57 209 +57
29JUN27 77.50 C 0.00 0.00 0.00 0.50 -0.12 56 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.43 -0.10 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.37 -0.09 56 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.32 -0.08 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.28 -0.07 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 -0.05 56 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 -0.05 56 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 12.23 -1.59 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.64 -1.45 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.06 -1.42 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.52 -1.37 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.00 -1.33 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.51 -1.29 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.04 -1.26 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.64 -1.17 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.20 -1.15 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.82 -1.06 56 0 48 0
29SEP27 37.00 C 0.00 0.00 0.00 7.44 -1.03 56 0 159 0
29SEP27 38.00 C 0.00 0.00 0.00 7.06 -1.02 56 0 52 0
29SEP27 39.00 C 0.00 0.00 0.00 6.73 -1.00 56 0 220 0
29SEP27 40.00 C 6.60 6.60 6.60 6.41 -0.91 56 12 77 0
29SEP27 41.00 C 0.00 0.00 0.00 6.11 -0.84 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 5.83 -0.84 57 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 5.55 -0.82 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 5.31 -0.78 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.06 -0.76 57 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 4.84 -0.72 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.61 -0.71 57 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 4.38 -0.70 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.17 -0.68 57 0 105 0
29SEP27 50.00 C 4.00 4.00 4.00 3.97 -0.65 57 30 55 +17
29SEP27 52.50 C 3.59 3.59 3.59 3.51 -0.60 57 30 32 +30
29SEP27 55.00 C 0.00 0.00 0.00 3.10 -0.55 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.75 -0.49 57 0 0 0
29SEP27 60.00 C 2.69 2.69 2.64 2.43 -0.46 56 85 114 +77
TOTAL CALL 6,114 167,974 +3,198
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.06 65 0 0 0
23OCT26 34.50 P 0.22 0.26 0.22 0.17 +0.13 64 46 95 +18
23OCT26 35.00 P 0.42 0.42 0.35 0.33 +0.26 64 187 217 +187
23OCT26 35.50 P 0.50 0.68 0.44 0.58 +0.44 65 42 360 +9
23OCT26 36.00 P 0.60 1.00 0.60 0.91 +0.66 67 134 265 +4
23OCT26 36.50 P 1.10 1.40 1.07 1.31 +0.89 69 317 250 -205
23OCT26 37.00 P 1.70 1.90 1.70 1.77 +1.13 77 4 316 +4
23OCT26 37.50 P 0.00 0.00 0.00 2.19 +1.26 59 0 323 0
23OCT26 38.00 P 0.00 0.00 0.00 2.68 +1.39 0 0 41 0
23OCT26 38.50 P 0.00 0.00 0.00 3.18 +1.49 0 0 124 0
23OCT26 39.00 P 0.00 0.00 0.00 3.68 +1.59 0 0 112 -20
23OCT26 39.50 P 0.00 0.00 0.00 4.18 +1.62 0 0 30 -70
23OCT26 40.00 P 0.00 0.00 0.00 4.68 +1.64 0 0 0 -30
23OCT26 40.50 P 0.00 0.00 0.00 5.18 +1.65 0 0 30 0
23OCT26 41.00 P 0.00 0.00 0.00 5.68 +1.66 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 6.18 +1.66 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 6.84 +1.82 232 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 7.21 +1.69 179 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 7.81 +1.79 244 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 8.31 +1.79 255 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 8.75 +1.73 236 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 9.34 +1.82 288 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 9.75 +1.73 255 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 10.30 +1.78 291 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 10.81 +1.79 306 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 11.31 +1.79 315 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 11.83 +1.81 335 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 12.32 +1.80 339 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 12.79 +1.77 333 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 13.31 +1.79 352 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 30.00 P 0.05 0.05 0.05 0.02 +0.01 58 31 73 -9
29OCT26 31.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 40 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.08 54 0 176 0
29OCT26 33.00 P 0.20 0.20 0.20 0.25 +0.18 54 60 179 0
29OCT26 34.00 P 0.56 0.56 0.56 0.51 +0.35 54 50 537 0
29OCT26 35.00 P 0.80 0.94 0.77 0.90 +0.55 54 130 244 -74
29OCT26 36.00 P 1.15 1.50 1.15 1.37 +0.72 50 341 857 +99
29OCT26 37.00 P 1.91 2.08 1.91 2.10 +1.03 53 79 927 -78
29OCT26 38.00 P 2.50 3.04 2.50 2.98 +1.32 59 307 1,432 -225
29OCT26 39.00 P 0.00 0.00 0.00 3.78 +1.33 53 0 1,150 0
29OCT26 40.00 P 0.00 0.00 0.00 4.72 +1.52 53 0 941 0
29OCT26 41.00 P 0.00 0.00 0.00 5.69 +1.59 52 0 265 0
29OCT26 42.00 P 0.00 0.00 0.00 6.84 +1.79 89 0 411 0
29OCT26 43.00 P 0.00 0.00 0.00 7.81 +1.78 94 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 8.75 +1.70 91 0 116 -164
29OCT26 45.00 P 9.70 9.70 9.70 9.76 +1.74 101 1 79 -91
29OCT26 46.00 P 0.00 0.00 0.00 10.90 +1.88 131 0 30 -203
29OCT26 47.00 P 0.00 0.00 0.00 11.83 +1.81 129 0 194 0
29OCT26 48.00 P 0.00 0.00 0.00 12.79 +1.77 128 0 158 0
29OCT26 49.00 P 0.00 0.00 0.00 13.81 +1.79 139 0 105 0
29OCT26 50.00 P 0.00 0.00 0.00 14.72 +1.70 123 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.31 +1.79 162 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.81 +1.79 177 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.27 +1.75 180 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.81 +1.79 204 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.31 +1.79 216 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.82 +1.80 230 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.43 +1.89 265 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.88 +1.86 266 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.26 +1.74 244 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.80 +1.78 267 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.24 +1.72 256 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.82 +1.80 292 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 0.09 +0.07 54 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 0.13 +0.09 53 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 0.20 +0.14 53 0 0 0
30OCT26 33.00 P 0.29 0.29 0.29 0.29 +0.20 53 80 80 +80
30OCT26 33.50 P 0.00 0.00 0.00 0.41 +0.28 53 0 0 0
30OCT26 34.00 P 0.56 0.56 0.56 0.56 +0.36 53 1 1 +1
30OCT26 34.50 P 0.00 0.00 0.00 0.75 +0.46 54 0 0 0
30OCT26 35.00 P 0.97 1.01 0.97 0.97 +0.57 54 60 410 0
30OCT26 35.50 P 0.99 1.12 0.99 1.23 +0.69 54 35 35 +35
30OCT26 36.00 P 1.23 1.47 1.23 1.52 +0.80 55 90 76 +46
30OCT26 36.50 P 1.52 1.56 1.52 1.85 +0.92 55 90 122 +90
30OCT26 37.00 P 1.85 1.90 1.85 2.21 +1.07 56 90 90 +90
30OCT26 37.50 P 0.00 0.00 0.00 2.53 +1.12 53 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 2.98 +1.23 56 0 30 0
30OCT26 38.50 P 0.00 0.00 0.00 3.36 +1.25 52 0 60 0
30OCT26 39.00 P 0.00 0.00 0.00 3.81 +1.30 53 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 4.26 +1.43 52 0 60 0
30OCT26 40.00 P 0.00 0.00 0.00 4.73 +1.49 52 0 30 0
30OCT26 40.50 P 0.00 0.00 0.00 5.21 +1.53 52 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 5.70 +1.57 53 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 6.19 +1.60 53 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 6.84 +1.77 84 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 7.27 +1.72 78 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 7.81 +1.78 88 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 8.31 +1.78 92 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 8.76 +1.71 88 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 9.34 +1.82 104 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 9.76 +1.74 95 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 10.30 +1.78 106 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 10.90 +1.88 123 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 11.31 +1.79 114 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 11.83 +1.81 121 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 12.32 +1.80 123 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.18 +0.10 59 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.28 +0.15 58 0 0 0
27NOV26 29.00 P 0.40 0.46 0.40 0.42 +0.21 58 6 6 +6
27NOV26 30.00 P 0.61 0.72 0.61 0.61 +0.29 59 201 246 +114
27NOV26 31.00 P 0.91 0.91 0.91 0.85 +0.37 59 7 164 +7
27NOV26 32.00 P 1.10 1.14 1.10 1.15 +0.46 59 30 250 +7
27NOV26 33.00 P 1.26 1.37 1.26 1.51 +0.56 59 48 132 +18
27NOV26 34.00 P 1.92 1.92 1.84 1.94 +0.69 59 492 966 +277
27NOV26 35.00 P 2.27 2.43 2.24 2.41 +0.80 59 508 453 +242
27NOV26 36.00 P 2.80 2.98 2.76 2.94 +0.89 59 221 589 +26
27NOV26 37.00 P 3.32 3.54 3.32 3.55 +1.01 59 171 989 -30
27NOV26 38.00 P 0.00 0.00 0.00 4.15 +1.05 58 0 1,260 0
27NOV26 39.00 P 0.00 0.00 0.00 4.87 +1.09 58 0 489 0
27NOV26 40.00 P 0.00 0.00 0.00 5.63 +1.24 58 0 706 0
27NOV26 41.00 P 0.00 0.00 0.00 6.41 +1.30 58 0 359 0
27NOV26 42.00 P 0.00 0.00 0.00 7.47 +1.59 65 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 8.22 +1.47 62 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 9.12 +1.60 63 0 538 0
27NOV26 45.00 P 0.00 0.00 0.00 10.04 +1.77 64 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 10.97 +1.73 64 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 11.92 +1.90 66 0 539 0
27NOV26 48.00 P 0.00 0.00 0.00 12.87 +1.71 66 0 187 0
27NOV26 49.00 P 0.00 0.00 0.00 13.84 +1.73 68 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 14.81 +1.73 69 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 17.31 +1.78 76 0 0 -240
27NOV26 55.00 P 0.00 0.00 0.00 19.81 +1.79 83 0 93 0
27NOV26 57.50 P 0.00 0.00 0.00 22.27 +1.75 86 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 24.81 +1.79 96 0 0 -60
27NOV26 62.50 P 0.00 0.00 0.00 27.31 +1.79 102 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.82 +1.80 109 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.43 +1.89 123 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.88 +1.86 124 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.31 +1.79 123 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 +0.20 55 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 +0.25 55 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 +0.32 55 0 100 0
30DEC26 30.00 P 0.99 1.09 0.99 1.12 +0.40 55 60 345 +60
30DEC26 31.00 P 1.34 1.34 1.34 1.42 +0.47 55 30 292 0
30DEC26 32.00 P 1.62 1.67 1.60 1.77 +0.56 55 75 206 +21
30DEC26 33.00 P 1.93 2.02 1.93 2.16 +0.61 55 251 426 +202
30DEC26 34.00 P 2.29 2.61 2.29 2.61 +0.75 55 43 1,314 -30
30DEC26 35.00 P 2.76 3.11 2.76 3.11 +0.83 55 93 1,644 -60
30DEC26 36.00 P 3.42 3.65 3.42 3.65 +0.91 55 120 1,059 +60
30DEC26 37.00 P 4.01 4.25 4.01 4.25 +1.00 55 114 4,283 0
30DEC26 38.00 P 4.63 4.83 4.63 4.87 +1.06 54 158 825 +52
30DEC26 39.00 P 0.00 0.00 0.00 5.52 +1.07 54 0 791 0
30DEC26 40.00 P 0.00 0.00 0.00 6.24 +1.13 54 0 1,579 0
30DEC26 41.00 P 0.00 0.00 0.00 7.07 +1.37 56 0 469 0
30DEC26 42.00 P 0.00 0.00 0.00 7.87 +1.36 56 0 655 0
30DEC26 43.00 P 0.00 0.00 0.00 8.71 +1.43 57 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 9.56 +1.48 57 0 938 0
30DEC26 45.00 P 10.30 10.30 10.30 10.36 +1.28 56 1 2,665 +1
30DEC26 46.00 P 0.00 0.00 0.00 11.32 +1.57 58 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 +1.60 59 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 13.13 +1.63 59 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 14.06 +1.66 60 0 1,084 0
30DEC26 50.00 P 14.91 14.91 14.91 15.29 +2.02 69 30 2,682 +30
30DEC26 52.50 P 0.00 0.00 0.00 17.39 +1.80 62 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 19.85 +1.81 66 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 22.34 +1.82 70 0 438 0
30DEC26 60.00 P 0.00 0.00 0.00 24.84 +1.82 75 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 27.39 +1.87 82 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 29.89 +1.87 87 0 458 0
30DEC26 67.50 P 0.00 0.00 0.00 32.43 +1.89 93 0 238 0
30DEC26 70.00 P 34.85 34.85 34.85 34.88 +1.86 94 1 80 0
30DEC26 72.50 P 0.00 0.00 0.00 37.37 +1.85 97 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.84 +1.82 99 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.34 +1.82 102 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.84 +1.82 106 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.29 +1.77 105 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.79 +1.77 108 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.28 +1.76 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.78 +1.76 113 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.28 +1.76 116 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.78 +1.76 119 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 62.28 +1.76 121 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.78 +1.76 124 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 67.28 +1.76 126 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 69.78 +1.76 129 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 72.28 +1.76 131 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.77 +0.25 55 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.99 +0.31 55 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.26 +0.36 55 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.56 +0.42 55 0 37 0
28JAN27 31.00 P 1.87 1.89 1.87 1.92 +0.50 55 63 63 +63
28JAN27 32.00 P 0.00 0.00 0.00 2.29 +0.57 55 0 0 0
28JAN27 33.00 P 2.68 2.68 2.68 2.68 +0.63 54 25 25 +25
28JAN27 34.00 P 0.00 0.00 0.00 3.17 +0.73 54 0 330 0
28JAN27 35.00 P 0.00 0.00 0.00 3.67 +0.79 54 0 30 0
28JAN27 36.00 P 4.09 4.09 4.09 4.23 +0.86 54 30 75 0
28JAN27 37.00 P 0.00 0.00 0.00 4.82 +0.94 54 0 332 0
28JAN27 38.00 P 5.39 5.39 5.39 5.44 +1.00 54 30 410 +30
28JAN27 39.00 P 0.00 0.00 0.00 6.12 +1.06 55 0 308 0
28JAN27 40.00 P 0.00 0.00 0.00 6.83 +1.09 55 0 461 0
28JAN27 41.00 P 0.00 0.00 0.00 7.58 +1.22 55 0 299 0
28JAN27 42.00 P 0.00 0.00 0.00 8.34 +1.25 55 0 120 0
28JAN27 43.00 P 0.00 0.00 0.00 9.14 +1.28 56 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.96 +1.36 56 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 10.80 +1.43 56 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 11.67 +1.48 57 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 12.53 +1.49 57 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 13.43 +1.53 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 +0.31 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.72 +0.37 55 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 +0.42 55 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 2.42 +0.47 55 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 +0.52 55 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 3.22 +0.58 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.67 +0.64 55 0 118 0
30MAR27 34.00 P 4.13 4.13 4.13 4.16 +0.71 55 100 250 +70
30MAR27 35.00 P 4.64 4.67 4.64 4.69 +0.77 55 8 381 +3
30MAR27 36.00 P 5.23 5.23 5.22 5.25 +0.83 55 60 120 +60
30MAR27 37.00 P 0.00 0.00 0.00 5.84 +0.88 55 0 521 0
30MAR27 38.00 P 0.00 0.00 0.00 6.49 +0.96 55 0 633 0
30MAR27 39.00 P 6.90 6.98 6.90 7.18 +0.99 55 300 738 +295
30MAR27 40.00 P 0.00 0.00 0.00 7.84 +1.01 55 0 455 0
30MAR27 41.00 P 0.00 0.00 0.00 8.56 +1.12 56 0 827 0
30MAR27 42.00 P 0.00 0.00 0.00 9.30 +1.13 56 0 139 0
30MAR27 43.00 P 0.00 0.00 0.00 10.06 +1.26 56 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 10.85 +1.26 56 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 11.64 +1.29 56 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 12.46 +1.33 57 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 13.29 +1.37 57 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 14.16 +1.42 58 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 15.02 +1.47 58 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 15.86 +1.45 58 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 18.05 +1.46 58 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 20.37 +1.54 59 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 22.66 +1.60 59 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 25.01 +1.72 59 0 221 0
30MAR27 62.50 P 0.00 0.00 0.00 27.42 +1.78 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 29.89 +1.86 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 32.43 +1.87 66 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 34.88 +1.86 68 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 37.37 +1.85 70 0 50 0
30MAR27 75.00 P 39.20 39.20 39.20 39.84 +1.82 72 57 214 0
30MAR27 77.50 P 0.00 0.00 0.00 42.37 +1.81 75 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 44.84 +1.82 77 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.29 +1.77 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.79 +1.77 79 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.28 +1.76 80 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.78 +1.76 82 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.28 +1.76 84 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.78 +1.76 86 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 62.28 +1.76 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.78 +1.76 90 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 67.28 +1.76 92 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.34 +0.39 56 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.71 +0.46 56 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 3.06 +0.44 56 0 152 0
29JUN27 30.00 P 3.38 3.38 3.38 3.46 +0.47 56 5 135 +5
29JUN27 31.00 P 0.00 0.00 0.00 3.89 +0.50 56 0 168 0
29JUN27 32.00 P 4.26 4.26 4.24 4.35 +0.52 56 245 493 +70
29JUN27 33.00 P 0.00 0.00 0.00 4.83 +0.55 55 0 240 0
29JUN27 34.00 P 5.37 5.37 5.37 5.35 +0.59 55 30 140 +30
29JUN27 35.00 P 0.00 0.00 0.00 5.90 +0.62 55 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 6.47 +0.66 55 0 128 0
29JUN27 37.00 P 7.08 7.08 7.08 7.07 +0.73 55 21 1,120 0
29JUN27 38.00 P 0.00 0.00 0.00 7.72 +0.77 56 0 962 0
29JUN27 39.00 P 0.00 0.00 0.00 8.37 +0.81 56 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 9.06 +0.89 56 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 9.76 +0.95 56 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 10.48 +0.99 56 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 11.22 +1.05 57 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 11.97 +1.11 57 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 12.75 +1.17 57 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 13.52 +1.19 57 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 14.32 +1.24 57 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 15.14 +1.30 57 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 15.94 +1.33 57 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.77 +1.35 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 18.88 +1.43 58 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 21.07 +1.51 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 23.27 +1.54 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 25.55 +1.60 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 27.84 +1.62 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.17 +1.64 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 32.51 +1.63 58 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 34.92 +1.67 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 37.37 +1.70 60 0 15 0
29JUN27 75.00 P 39.50 39.70 39.50 39.84 +1.74 61 57 67 +57
29JUN27 77.50 P 0.00 0.00 0.00 42.39 +1.83 64 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 44.89 +1.86 66 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 47.39 +1.87 68 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 49.88 +1.86 70 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 52.37 +1.85 72 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 54.86 +1.84 73 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 57.36 +1.84 75 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.87 +1.85 77 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.07 +0.31 56 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 3.45 +0.39 56 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.87 +0.46 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.29 +0.46 56 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.75 +0.52 56 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 5.23 +0.52 56 0 62 0
29SEP27 33.00 P 5.63 5.63 5.63 5.74 +0.56 55 5 7 +5
29SEP27 34.00 P 0.00 0.00 0.00 6.28 +0.64 55 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 6.83 +0.64 55 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 7.41 +0.68 55 0 319 0
29SEP27 37.00 P 0.00 0.00 0.00 8.02 +0.72 55 0 238 0
29SEP27 38.00 P 0.00 0.00 0.00 8.67 +0.77 56 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 9.32 +0.85 56 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 9.99 +0.88 56 0 172 0
29SEP27 41.00 P 0.00 0.00 0.00 10.68 +0.92 56 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 11.39 +0.99 56 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 12.12 +1.03 56 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 12.86 +1.06 56 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 13.61 +1.05 56 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 14.38 +1.12 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.15 +1.13 57 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 15.93 +1.13 57 0 100 0
29SEP27 49.00 P 0.00 0.00 0.00 16.74 +1.18 57 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.55 +1.18 57 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.60 +1.27 57 0 95 0
29SEP27 55.00 P 0.00 0.00 0.00 21.73 +1.30 58 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.88 +1.35 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.08 +1.39 58 0 6 0
TOTAL PUT 5,871 76,614 +910
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$ 5.560
29OCT26 4.40 C 0.00 0.00 0.00 1.19 -0.22 117 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.09 -0.22 108 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.98 -0.23 89 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.89 -0.23 91 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 -0.23 82 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.69 -0.23 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.22 71 0 0 0
29OCT26 5.25 C 0.42 0.42 0.42 0.38 -0.21 61 80 80 +80
29OCT26 5.50 C 0.24 0.24 0.19 0.20 -0.17 54 13 17 +5
29OCT26 5.75 C 0.11 0.11 0.09 0.09 -0.11 53 243 578 +225
29OCT26 6.00 C 0.05 0.05 0.03 0.04 -0.05 56 113 308 +12
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.02 61 0 564 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 182 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 217 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 172 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 251 0
27NOV26 4.40 C 0.00 0.00 0.00 1.21 -0.22 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.12 -0.22 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.03 -0.21 54 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 -0.21 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 -0.21 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.78 -0.20 52 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.71 -0.18 52 0 91 0
27NOV26 5.25 C 0.00 0.00 0.00 0.53 -0.16 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.37 -0.14 47 0 4 0
27NOV26 5.75 C 0.24 0.24 0.24 0.25 -0.12 46 2 7 +2
27NOV26 6.00 C 0.00 0.00 0.00 0.17 -0.08 47 0 217 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 -0.06 47 0 179 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 259 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.03 49 0 333 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 74 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.21 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.20 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 -0.20 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 -0.19 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.19 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.19 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.18 47 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.15 48 0 60 0
30DEC26 5.50 C 0.53 0.53 0.52 0.49 -0.13 46 45 442 +45
30DEC26 5.75 C 0.41 0.41 0.40 0.37 -0.13 45 30 60 +30
30DEC26 6.00 C 0.31 0.31 0.31 0.28 -0.11 45 30 153 +30
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.08 45 0 96 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 -0.08 45 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.05 46 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 75 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.03 46 0 100 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
28JAN27 4.40 C 0.00 0.00 0.00 1.31 -0.21 48 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.23 -0.20 48 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.15 -0.20 47 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.07 -0.20 47 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.00 -0.19 47 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.93 -0.18 46 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.86 -0.18 46 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.72 -0.14 47 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.58 -0.11 46 0 67 0
28JAN27 5.75 C 0.00 0.00 0.00 0.46 -0.12 45 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.36 -0.11 44 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.28 -0.09 44 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.22 -0.08 44 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.18 -0.06 45 0 20 0
28JAN27 7.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
28JAN27 7.50 C 0.08 0.08 0.08 0.08 -0.03 45 4 80 0
28JAN27 7.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 4 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 -0.19 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 -0.20 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 -0.19 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 -0.19 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 -0.18 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 -0.17 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.17 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 -0.16 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 -0.15 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.12 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.11 46 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.10 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.09 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.08 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.06 45 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.05 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 1.55 -0.20 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 -0.20 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 -0.19 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 -0.18 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 -0.18 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.23 -0.18 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.17 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 -0.17 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.93 -0.14 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.83 -0.13 46 0 0 0
29JUN27 6.00 C 0.78 0.78 0.78 0.73 -0.12 46 1 1 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.65 -0.11 47 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.11 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 -0.10 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.07 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.07 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.06 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.03 47 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.02 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.04 0.00 48 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP27 4.40 C 0.00 0.00 0.00 1.69 -0.19 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.62 -0.20 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.56 -0.19 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.51 -0.18 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.45 -0.18 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.40 -0.17 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.34 -0.17 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.22 -0.16 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.10 -0.15 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.99 -0.15 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.90 -0.14 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.81 -0.12 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.74 -0.11 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.67 -0.10 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.61 -0.10 47 0 2 0
29SEP27 7.25 C 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.29 -0.07 46 0 30 0
TOTAL CALL 561 10,109 +430
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.03 57 0 231 0
29OCT26 5.50 P 0.12 0.15 0.12 0.14 +0.07 55 1,545 1,624 +1,454
29OCT26 5.75 P 0.23 0.25 0.23 0.27 +0.11 50 97 327 +87
29OCT26 6.00 P 0.00 0.00 0.00 0.46 +0.15 47 0 174 0
29OCT26 6.25 P 0.00 0.00 0.00 0.70 +0.22 55 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.94 +0.22 0 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 1.19 +0.23 0 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 1.44 +0.23 0 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.69 +0.23 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.94 +0.23 0 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 2.19 +0.23 0 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.44 +0.23 0 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.69 +0.23 0 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.94 +0.23 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.19 +0.23 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.44 +0.23 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.94 +0.23 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 4.19 +0.23 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.44 +0.23 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 +0.02 49 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 +0.03 51 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 +0.03 49 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.09 +0.04 49 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.12 +0.05 50 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.19 +0.07 48 0 10 0
27NOV26 5.50 P 0.30 0.30 0.30 0.30 +0.10 48 1 74 +1
27NOV26 5.75 P 0.42 0.42 0.42 0.43 +0.12 47 2 275 +2
27NOV26 6.00 P 0.00 0.00 0.00 0.59 +0.15 46 0 168 0
27NOV26 6.25 P 0.00 0.00 0.00 0.78 +0.17 46 0 285 0
27NOV26 6.50 P 0.00 0.00 0.00 0.98 +0.18 43 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 1.22 +0.21 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.44 +0.21 0 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.69 +0.23 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.94 +0.23 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.44 +0.23 0 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.69 +0.23 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.94 +0.23 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.19 +0.23 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.44 +0.23 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.94 +0.23 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 4.19 +0.23 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.44 +0.23 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.03 46 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.03 46 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.05 46 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.07 46 0 6 0
30DEC26 5.50 P 0.40 0.40 0.40 0.40 +0.09 46 21 241 +20
30DEC26 5.75 P 0.00 0.00 0.00 0.53 +0.11 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.14 45 0 470 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.17 45 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 +0.18 46 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.19 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.49 +0.20 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.72 +0.21 45 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.21 43 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 2.22 +0.25 54 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 +0.23 0 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.23 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.23 0 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.23 0 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.23 0 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.94 +0.23 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.19 +0.23 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.44 +0.23 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.94 +0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.44 +0.23 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.44 +0.23 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.44 +0.23 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.44 +0.23 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.94 +0.23 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.44 +0.23 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.94 +0.23 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.44 +0.23 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.94 +0.23 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.44 +0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.94 +0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.44 +0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.94 +0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.44 +0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.94 +0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.44 +0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.44 +0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.44 +0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.44 +0.23 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.44 +0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.44 +0.23 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.44 +0.23 0 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.23 +0.07 46 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.26 +0.07 46 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.36 +0.09 46 0 40 0
28JAN27 5.50 P 0.00 0.00 0.00 0.47 +0.10 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.60 +0.12 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.75 +0.13 44 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.94 +0.16 45 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.13 +0.17 46 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.33 +0.18 46 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.54 +0.19 46 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.75 +0.19 45 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.98 +0.20 45 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.23 +0.23 48 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.46 +0.23 47 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.70 +0.23 47 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.95 +0.24 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.05 47 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.05 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.06 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.06 46 0 0 0
30MAR27 5.00 P 0.37 0.37 0.37 0.39 +0.08 47 10 12 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.09 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.10 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.13 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.10 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 +0.12 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.16 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 +0.17 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.18 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 +0.18 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 +0.19 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 +0.20 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.20 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 +0.20 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.97 +0.22 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.21 +0.22 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.45 +0.23 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.94 +0.23 0 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 4.19 +0.23 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.44 +0.23 0 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.94 +0.23 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.44 +0.23 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.44 +0.23 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.44 +0.23 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.44 +0.23 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.94 +0.23 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.44 +0.23 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.94 +0.23 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.44 +0.23 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.94 +0.23 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.44 +0.23 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.94 +0.23 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.06 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.07 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.07 47 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.07 47 0 0 0
29JUN27 4.90 P 0.46 0.46 0.46 0.47 +0.06 46 1 1 +1
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.08 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 +0.09 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.10 47 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.13 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 +0.12 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 +0.14 46 0 20 0
29JUN27 6.50 P 1.40 1.40 1.40 1.39 +0.14 46 6 7 -6
29JUN27 6.75 P 0.00 0.00 0.00 1.58 +0.15 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.77 +0.17 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.97 +0.17 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 2.17 +0.18 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.38 +0.19 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.59 +0.19 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.81 +0.19 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.04 +0.20 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 3.26 +0.20 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 +0.21 46 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.73 +0.22 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 +0.20 46 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 4.20 +0.22 45 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.45 +0.23 47 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.96 +0.25 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.44 +0.23 0 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.44 +0.23 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.44 +0.23 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.94 +0.23 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.05 47 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.43 +0.05 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.05 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.50 +0.06 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.55 +0.07 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 +0.07 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.63 +0.07 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.88 +0.09 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.02 +0.10 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.18 +0.12 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.34 +0.12 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.52 +0.13 47 0 53 0
29SEP27 6.75 P 0.00 0.00 0.00 1.70 +0.15 47 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.88 +0.15 47 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 2.08 +0.16 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.27 +0.16 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.48 +0.17 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 +0.17 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.89 +0.17 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 3.11 +0.18 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.33 +0.18 47 0 0 0
TOTAL PUT 1,683 6,695 +1,569
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$ 14.980
29OCT26 9.75 C 0.00 0.00 0.00 5.24 +0.09 123 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.99 +0.09 116 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.49 +0.10 102 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.49 +0.10 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.99 +0.10 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.49 +0.10 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.00 +0.09 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.57 +0.06 31 0 0 0
29OCT26 15.00 C 0.14 0.14 0.14 0.25 +0.04 30 40 80 +40
29OCT26 15.50 C 0.06 0.06 0.06 0.08 +0.01 30 23 62 -23
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 433 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 292 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 242 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.55 +0.11 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.02 +0.10 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.56 +0.13 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.06 +0.12 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.53 +0.09 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.06 +0.10 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.61 +0.09 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.21 +0.08 30 0 0 0
27NOV26 14.50 C 0.86 0.86 0.86 0.88 +0.07 31 15 30 0
27NOV26 15.00 C 0.48 0.48 0.45 0.60 +0.07 31 42 51 +1
27NOV26 15.50 C 0.31 0.31 0.28 0.39 +0.05 31 36 60 -21
27NOV26 16.00 C 0.20 0.20 0.19 0.24 +0.04 31 7 89 +7
27NOV26 16.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 133 0
27NOV26 17.00 C 0.08 0.08 0.08 0.08 +0.02 31 6 213 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 +0.01 31 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 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.33 +0.12 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 +0.12 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 +0.11 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.07 +0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 +0.10 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.13 +0.12 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.10 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 +0.09 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 +0.08 28 0 0 0
30DEC26 14.00 C 1.36 1.36 1.36 1.41 +0.09 30 15 15 +15
30DEC26 14.50 C 0.94 0.94 0.94 1.07 +0.07 29 15 332 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.81 +0.07 29 0 282 0
30DEC26 15.50 C 0.45 0.59 0.45 0.58 +0.06 29 43 100 -3
30DEC26 16.00 C 0.32 0.34 0.32 0.41 +0.04 29 16 69 +16
30DEC26 16.50 C 0.25 0.27 0.25 0.28 +0.03 29 37 134 +37
30DEC26 17.00 C 0.16 0.16 0.16 0.18 +0.01 28 1 155 -1
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 207 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 112 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 29 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 29 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.59 +0.04 35 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.09 +0.01 29 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.62 +0.04 31 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.13 +0.04 27 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.65 0.00 25 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.25 +0.08 28 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.86 +0.08 28 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.53 +0.08 29 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.23 +0.09 29 0 0 0
28JAN27 15.00 C 0.81 0.81 0.81 0.95 +0.07 29 2 40 0
28JAN27 15.50 C 0.00 0.00 0.00 0.72 +0.06 28 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.39 +0.03 28 0 18 0
28JAN27 17.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.07 +0.01 29 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 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.38 +0.02 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.14 +0.03 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.68 +0.06 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.20 +0.02 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.69 +0.01 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.26 0.00 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.83 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.44 +0.07 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 +0.03 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 +0.09 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.09 29 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 +0.10 29 0 66 0
30MAR27 15.50 C 0.87 0.87 0.87 1.02 +0.08 29 2 50 +2
30MAR27 16.00 C 0.00 0.00 0.00 0.82 +0.06 29 0 42 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.06 29 0 171 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 +0.05 28 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 +0.04 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.54 +0.07 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.29 +0.05 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.82 +0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.34 +0.03 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.90 0.00 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.48 0.00 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.08 -0.02 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.72 +0.01 28 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.38 +0.03 28 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.08 +0.03 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.81 +0.03 28 0 302 0
29JUN27 15.00 C 0.00 0.00 0.00 1.60 +0.07 29 0 423 0
29JUN27 15.50 C 0.00 0.00 0.00 1.38 +0.09 29 0 233 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 +0.10 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.01 +0.09 29 0 202 0
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.06 29 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 +0.05 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 +0.04 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 +0.06 30 0 75 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 +0.02 29 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 128 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 42 0
29SEP27 10.50 C 0.00 0.00 0.00 4.86 +0.06 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.43 +0.04 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.01 +0.05 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.62 +0.06 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.23 +0.05 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.88 +0.06 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.50 +0.08 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.27 +0.08 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.99 +0.07 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.75 +0.07 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.52 +0.06 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.32 +0.06 29 0 0 0
29SEP27 16.50 C 1.04 1.04 1.04 1.12 +0.03 29 10 11 +10
29SEP27 17.00 C 0.00 0.00 0.00 0.99 +0.05 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.85 +0.04 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 4 0
TOTAL CALL 310 7,301 +95
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 14.00 P 0.04 0.04 0.04 0.02 -0.01 33 100 270 -100
29OCT26 14.50 P 0.11 0.13 0.11 0.07 -0.04 29 99 224 +41
29OCT26 15.00 P 0.27 0.27 0.25 0.24 -0.08 28 32 225 -9
29OCT26 15.50 P 0.00 0.00 0.00 0.58 -0.10 28 0 267 0
29OCT26 16.00 P 0.00 0.00 0.00 1.06 -0.07 39 0 413 0
29OCT26 16.50 P 0.00 0.00 0.00 1.52 -0.10 0 0 504 0
29OCT26 17.00 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.04 -0.09 75 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.55 -0.07 89 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.06 -0.06 102 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.55 -0.07 106 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.05 -0.08 114 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.06 -0.06 136 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.06 -0.06 150 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.06 -0.06 164 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.03 -0.11 151 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 42 0
27NOV26 13.00 P 0.07 0.07 0.05 0.04 -0.01 30 62 99 +60
27NOV26 13.50 P 0.13 0.13 0.13 0.10 0.00 31 16 32 +16
27NOV26 14.00 P 0.25 0.25 0.24 0.19 -0.02 30 46 654 +16
27NOV26 14.50 P 0.42 0.43 0.42 0.34 -0.04 30 18 138 +18
27NOV26 15.00 P 0.56 0.56 0.56 0.55 -0.05 29 21 497 0
27NOV26 15.50 P 0.00 0.00 0.00 0.84 -0.07 29 0 326 0
27NOV26 16.00 P 1.48 1.48 1.38 1.21 -0.06 30 49 282 +11
27NOV26 16.50 P 0.00 0.00 0.00 1.61 -0.08 30 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 2.06 -0.09 30 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 2.53 -0.10 30 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 3.04 -0.09 37 0 30 0
27NOV26 18.50 P 0.00 0.00 0.00 3.55 -0.08 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.06 -0.07 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.55 -0.09 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.05 -0.10 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.06 -0.10 64 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.06 -0.07 71 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.06 -0.06 78 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.03 -0.11 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 59 0
30DEC26 13.00 P 0.14 0.14 0.14 0.11 -0.01 29 26 81 +26
30DEC26 13.50 P 0.20 0.20 0.20 0.19 -0.02 29 5 73 +5
30DEC26 14.00 P 0.36 0.37 0.36 0.32 -0.02 29 27 125 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 416 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.05 28 0 527 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 -0.06 28 0 199 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.09 28 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.08 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.13 -0.08 29 0 65 0
30DEC26 17.50 P 0.00 0.00 0.00 2.57 -0.09 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 3.04 -0.11 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.07 34 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 -0.08 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.55 -0.09 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 -0.10 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.06 -0.10 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.06 -0.07 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.06 -0.06 60 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.03 -0.11 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.02 -0.10 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 0.04 0.04 0.04 0.01 -0.01 28 2 2 +2
28JAN27 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.27 -0.03 28 0 21 0
28JAN27 14.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 121 0
28JAN27 14.50 P 0.00 0.00 0.00 0.60 -0.04 28 0 200 0
28JAN27 15.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 326 0
28JAN27 15.50 P 0.00 0.00 0.00 1.11 -0.06 28 0 27 0
28JAN27 16.00 P 1.56 1.56 1.54 1.39 -0.11 26 17 17 +15
28JAN27 16.50 P 0.00 0.00 0.00 1.79 -0.08 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.25 -0.02 30 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 2.66 -0.01 30 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.12 -0.03 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.59 -0.04 33 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.07 -0.07 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.56 -0.08 36 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.07 -0.08 39 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.07 -0.09 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.07 -0.06 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 29 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 0.00 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 0.31 -0.01 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 -0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.03 27 0 112 0
30MAR27 15.00 P 0.00 0.00 0.00 1.03 -0.03 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.29 -0.03 27 0 38 0
30MAR27 16.00 P 1.77 1.77 1.76 1.63 -0.04 28 2 26 -2
30MAR27 16.50 P 0.00 0.00 0.00 2.01 -0.01 29 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 -0.01 29 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.81 +0.03 30 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.01 30 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 0.00 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 4.12 -0.02 31 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 -0.04 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 -0.08 33 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.07 -0.09 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.07 -0.06 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.06 -0.06 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.09 -0.05 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 0.00 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 0.00 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 0.00 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.40 0.00 30 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 -0.01 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 1.09 -0.05 29 0 201 0
29JUN27 15.00 P 0.00 0.00 0.00 1.34 -0.02 29 0 452 0
29JUN27 15.50 P 0.00 0.00 0.00 1.61 -0.02 29 0 210 0
29JUN27 16.00 P 0.00 0.00 0.00 1.94 -0.01 30 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 2.28 +0.02 30 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.63 0.00 30 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 3.03 +0.03 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.43 +0.03 31 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.84 +0.01 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 4.26 +0.03 32 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.68 +0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.14 -0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.09 -0.07 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.07 -0.06 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.06 -0.06 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.09 -0.05 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.18 0.00 29 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 106 0
29SEP27 11.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.59 -0.01 28 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.94 -0.01 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
29SEP27 14.50 P 1.44 1.44 1.44 1.38 -0.03 28 1 7 +1
29SEP27 15.00 P 0.00 0.00 0.00 1.64 -0.03 28 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.93 -0.04 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.23 -0.03 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.57 -0.03 28 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.92 -0.04 28 0 43 0
29SEP27 17.50 P 0.00 0.00 0.00 3.30 0.00 28 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.69 -0.01 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.07 -0.04 28 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.47 -0.04 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.89 -0.05 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.33 -0.04 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.21 -0.03 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.11 -0.04 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.06 -0.11 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.09 -0.05 32 0 0 0
TOTAL PUT 523 10,749 +110
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$ 4.730
29OCT26 3.80 C 0.00 0.00 0.00 0.93 -0.16 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 -0.16 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.63 -0.16 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 -0.16 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 -0.16 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.33 -0.16 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.16 27 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 -0.15 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 -0.12 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 -0.10 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.06 33 0 100 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 71 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 415 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 479 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 131 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.85 -0.16 35 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.75 -0.16 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.66 -0.16 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.58 -0.14 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.49 -0.14 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 -0.14 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.33 -0.13 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.28 -0.11 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.22 -0.10 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.17 -0.09 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 -0.07 32 0 0 0
27NOV26 5.00 C 0.09 0.09 0.09 0.10 -0.06 33 1 167 +1
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.03 34 0 145 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 97 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 120 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 -0.15 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.15 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 -0.14 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 -0.13 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.14 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.12 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.14 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.12 32 0 1 0
30DEC26 4.60 C 0.36 0.36 0.36 0.34 -0.12 31 3 3 +2
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.09 33 0 0 0
30DEC26 4.80 C 0.23 0.23 0.23 0.24 -0.09 31 15 20 +15
30DEC26 4.90 C 0.21 0.21 0.21 0.20 -0.08 31 15 15 +15
30DEC26 5.00 C 0.17 0.17 0.17 0.16 -0.07 31 15 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.04 32 0 289 0
30DEC26 5.50 C 0.05 0.06 0.05 0.06 -0.03 33 24 239 +23
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 53 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 108 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.92 -0.15 35 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.84 -0.15 36 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.76 -0.14 35 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.68 -0.13 34 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.60 -0.13 33 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.53 -0.12 33 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.47 -0.11 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.40 -0.11 32 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.30 -0.09 32 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.25 -0.08 31 0 21 0
28JAN27 5.00 C 0.00 0.00 0.00 0.22 -0.07 32 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.15 -0.05 32 0 9 0
28JAN27 5.50 C 0.10 0.10 0.10 0.09 -0.04 31 3 24 0
28JAN27 5.75 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 9 0
28JAN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 22 0
28JAN27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.08 -0.14 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.00 -0.14 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.92 -0.14 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 -0.13 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.14 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 -0.13 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 -0.12 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 -0.12 32 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.51 -0.11 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 -0.11 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 -0.09 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 -0.10 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.05 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.04 32 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.03 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.17 -0.13 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.09 -0.13 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 -0.14 34 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.93 -0.14 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.86 -0.14 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 -0.13 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.13 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 -0.12 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 -0.11 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 -0.09 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 -0.10 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.48 -0.09 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.45 -0.07 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.09 32 0 100 0
29JUN27 5.50 C 0.00 0.00 0.00 0.28 -0.06 32 0 269 0
29JUN27 5.75 C 0.00 0.00 0.00 0.22 -0.05 32 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 -0.04 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 -0.03 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.09 -0.15 34 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.02 -0.14 34 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.95 -0.14 33 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.89 -0.13 34 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.82 -0.14 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.77 -0.12 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.71 -0.12 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.66 -0.12 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.61 -0.11 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.56 -0.11 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.52 -0.10 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.48 -0.10 32 0 5 0
29SEP27 5.25 C 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.26 -0.06 32 0 10 0
29SEP27 6.00 C 0.21 0.21 0.21 0.21 -0.05 32 3 4 +3
29SEP27 6.25 C 0.00 0.00 0.00 0.16 -0.06 32 0 0 0
29SEP27 6.50 C 0.17 0.17 0.17 0.13 -0.04 32 3 0 -3
29SEP27 6.75 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 8 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
TOTAL CALL 82 5,502 +56
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 +0.04 32 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.13 +0.07 35 0 16 0
29OCT26 4.90 P 0.00 0.00 0.00 0.20 +0.10 35 0 121 0
29OCT26 5.00 P 0.00 0.00 0.00 0.29 +0.13 39 0 231 0
29OCT26 5.25 P 0.00 0.00 0.00 0.53 +0.16 52 0 109 0
29OCT26 5.50 P 0.75 0.75 0.75 0.77 +0.16 0 10 40 -254
29OCT26 5.75 P 0.00 0.00 0.00 1.03 +0.16 84 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.28 +0.16 98 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.53 +0.16 112 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.78 +0.16 124 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 +0.16 136 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.28 +0.16 147 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.53 +0.16 158 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.78 +0.16 168 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.03 +0.16 178 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.28 +0.16 188 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.53 +0.16 196 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.78 +0.16 205 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 +0.01 34 0 158 0
27NOV26 4.20 P 0.04 0.04 0.04 0.03 +0.01 33 8 8 +8
27NOV26 4.30 P 0.05 0.05 0.05 0.05 +0.02 34 10 11 +10
27NOV26 4.40 P 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
27NOV26 4.50 P 0.10 0.10 0.10 0.10 +0.04 34 10 35 +10
27NOV26 4.60 P 0.00 0.00 0.00 0.14 +0.06 34 0 45 0
27NOV26 4.70 P 0.17 0.17 0.17 0.18 +0.07 34 2 19 +2
27NOV26 4.80 P 0.23 0.25 0.23 0.24 +0.09 35 107 88 -40
27NOV26 4.90 P 0.00 0.00 0.00 0.29 +0.09 33 0 15 0
27NOV26 5.00 P 0.30 0.30 0.30 0.36 +0.10 33 44 300 +44
27NOV26 5.25 P 0.50 0.50 0.50 0.55 +0.12 32 10 330 +10
27NOV26 5.50 P 0.00 0.00 0.00 0.79 +0.16 37 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 1.03 +0.16 41 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 1.28 +0.16 47 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.53 +0.16 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.78 +0.16 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.03 +0.16 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.28 +0.16 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.53 +0.16 76 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.78 +0.16 81 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.03 +0.16 85 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.28 +0.16 90 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.53 +0.16 94 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.78 +0.16 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.02 35 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.02 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.03 32 0 15 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.04 32 0 87 0
30DEC26 4.60 P 0.19 0.19 0.19 0.19 +0.06 32 1 2 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.07 32 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.08 32 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.09 32 0 97 0
30DEC26 5.00 P 0.35 0.40 0.35 0.40 +0.09 30 20 320 +20
30DEC26 5.25 P 0.55 0.55 0.55 0.58 +0.10 30 10 513 +10
30DEC26 5.50 P 0.75 0.75 0.75 0.79 +0.14 29 10 389 +10
30DEC26 5.75 P 0.00 0.00 0.00 1.03 +0.15 32 0 67 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.15 37 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.16 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.16 46 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.16 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 +0.16 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 +0.16 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 +0.16 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 +0.16 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 +0.16 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 +0.16 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.78 +0.16 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.03 +0.16 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.28 +0.16 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.53 +0.16 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.78 +0.16 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.03 +0.16 89 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.16 +0.05 32 0 23 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 +0.06 33 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.33 +0.07 31 0 6 0
28JAN27 4.90 P 0.00 0.00 0.00 0.39 +0.09 32 0 15 0
28JAN27 5.00 P 0.00 0.00 0.00 0.46 +0.11 32 0 2 0
28JAN27 5.25 P 0.00 0.00 0.00 0.61 +0.08 29 0 80 0
28JAN27 5.50 P 0.00 0.00 0.00 0.81 +0.12 29 0 6 0
28JAN27 5.75 P 0.00 0.00 0.00 1.04 +0.14 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.28 +0.15 32 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.53 +0.16 36 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.78 +0.16 40 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.03 +0.16 44 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.28 +0.16 48 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.53 +0.16 51 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.78 +0.16 54 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 3.03 +0.16 57 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.28 +0.16 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.04 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.03 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.05 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.04 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.06 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.07 32 0 49 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.07 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.08 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.07 31 0 81 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 +0.10 31 0 185 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 +0.12 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.11 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.12 27 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 +0.15 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.16 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 +0.16 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.16 40 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.53 +0.16 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 +0.16 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 +0.16 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.28 +0.16 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 +0.16 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.78 +0.16 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.03 +0.16 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 +0.03 34 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.04 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.04 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.05 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.05 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 +0.05 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 +0.07 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 +0.06 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.09 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.09 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 +0.08 33 0 12 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.07 32 0 109 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 +0.12 32 0 220 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.12 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 +0.12 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 +0.13 30 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.78 +0.14 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 +0.16 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 2.28 +0.16 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.53 +0.16 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.78 +0.16 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.03 +0.16 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.28 +0.16 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.53 +0.16 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.78 +0.16 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.22 +0.02 32 0 6 0
29SEP27 4.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 10 0
29SEP27 4.10 P 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 +0.05 31 0 13 0
29SEP27 4.50 P 0.45 0.45 0.45 0.46 +0.06 31 2 8 +2
29SEP27 4.60 P 0.00 0.00 0.00 0.51 +0.06 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.61 +0.06 31 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.73 +0.07 30 0 10 0
29SEP27 5.25 P 0.00 0.00 0.00 0.89 +0.08 30 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 1.06 +0.09 30 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 1.25 +0.11 29 0 2 0
29SEP27 6.00 P 0.00 0.00 0.00 1.44 +0.11 29 0 15 0
29SEP27 6.25 P 0.00 0.00 0.00 1.65 +0.12 28 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.85 +0.12 26 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.07 +0.13 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.29 +0.13 21 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.53 +0.14 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.81 +0.19 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.05 +0.18 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.28 +0.16 31 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.53 +0.16 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.78 +0.16 36 0 0 0
TOTAL PUT 244 5,306 -167
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$ 128.500
23OCT26 110.00 C 0.00 0.00 0.00 18.51 - 83 0 0 -
23OCT26 111.00 C 0.00 0.00 0.00 17.51 - 76 0 0 -
23OCT26 112.00 C 0.00 0.00 0.00 16.51 - 68 0 0 -
23OCT26 113.00 C 0.00 0.00 0.00 15.51 - 0 0 0 -
23OCT26 114.00 C 0.00 0.00 0.00 14.51 - 0 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 13.51 - 0 0 0 -
23OCT26 116.00 C 0.00 0.00 0.00 12.51 -1.32 0 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 11.51 -1.33 0 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 10.51 -1.34 0 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 9.51 -1.37 0 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 8.52 -1.39 54 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 7.53 -1.43 53 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 6.68 -1.35 70 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 5.61 -1.53 54 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 4.69 -1.40 54 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 3.74 -1.55 48 0 300 0
23OCT26 126.00 C 1.85 2.70 1.85 2.95 -1.60 50 30 15 +15
23OCT26 127.00 C 2.11 2.35 1.38 2.26 -1.60 51 32 31 +31
23OCT26 128.00 C 1.59 1.69 0.94 1.67 -1.56 52 556 228 +226
23OCT26 129.00 C 1.22 1.39 0.74 1.19 -1.48 52 369 225 +225
23OCT26 130.00 C 2.07 2.40 0.59 0.81 -1.36 53 1,101 892 +859
23OCT26 131.00 C 1.54 2.07 0.29 0.53 -1.21 53 193 134 +34
23OCT26 132.00 C 1.57 1.57 0.30 0.33 -1.04 53 75 141 +15
23OCT26 133.00 C 0.00 0.00 0.00 0.20 -0.86 53 0 109 0
23OCT26 134.00 C 0.40 0.40 0.06 0.12 -0.69 54 713 884 +666
23OCT26 135.00 C 0.10 0.10 0.09 0.07 -0.54 55 220 225 +160
23OCT26 136.00 C 0.00 0.00 0.00 0.04 -0.41 56 0 84 0
23OCT26 137.00 C 0.00 0.00 0.00 0.02 -0.31 56 0 348 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 -0.22 56 0 430 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 -0.15 61 0 165 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.10 66 0 119 0
23OCT26 141.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 213 0
23OCT26 142.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 324 0
23OCT26 143.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 508 0
23OCT26 144.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 630 0
23OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 632 0
23OCT26 146.00 C 0.00 0.00 0.00 0.01 0.00 93 0 509 0
23OCT26 147.00 C 0.00 0.00 0.00 0.01 0.00 98 0 606 0
23OCT26 148.00 C 0.00 0.00 0.00 0.01 0.00 102 0 645 0
23OCT26 149.00 C 0.00 0.00 0.00 0.01 0.00 107 0 629 0
23OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,123 0
23OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 2,046 0
23OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 132 0 655 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 325 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 151 0 105 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 161 0 385 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 170 0 113 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 73.53 - 0 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 71.04 - 182 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 68.54 - 167 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 66.04 -1.30 149 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 63.54 -1.31 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 61.04 -1.31 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 58.54 -1.31 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 56.05 -1.30 133 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 53.55 -1.30 122 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 51.05 -1.31 110 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 48.55 -1.31 92 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 46.05 -1.31 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 43.55 -1.31 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 41.05 -1.31 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 38.56 -1.30 84 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 36.06 -1.31 75 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 33.56 -1.31 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 31.06 -1.31 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 28.56 -1.31 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 26.07 -1.30 57 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.57 -1.31 50 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.08 -1.31 50 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.61 -1.30 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.41 -1.05 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.90 -1.16 56 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.73 -0.62 58 0 0 0
29OCT26 120.00 C 7.83 8.65 7.83 9.64 -0.58 57 25 20 +20
29OCT26 122.50 C 5.97 6.00 5.97 7.62 -0.62 55 45 75 +45
29OCT26 125.00 C 4.50 4.50 4.50 5.69 -0.77 51 1 16 +1
29OCT26 127.50 C 4.76 4.76 3.45 4.08 -0.84 49 317 151 +121
29OCT26 130.00 C 3.50 3.60 1.84 2.92 -0.70 50 2,193 1,520 +426
29OCT26 132.50 C 2.58 2.90 1.50 2.02 -0.56 50 1,089 859 +278
29OCT26 135.00 C 1.50 1.55 0.94 1.34 -0.44 50 374 954 +333
29OCT26 137.50 C 0.90 0.90 0.54 0.86 -0.32 51 422 1,244 +182
29OCT26 140.00 C 0.56 0.56 0.56 0.53 -0.23 51 5 10,549 +5
29OCT26 142.50 C 0.00 0.00 0.00 0.31 -0.16 51 0 1,527 0
29OCT26 145.00 C 0.19 0.22 0.19 0.18 -0.10 51 145 13,901 0
29OCT26 147.50 C 0.15 0.15 0.11 0.11 -0.06 52 500 2,273 +500
29OCT26 150.00 C 0.15 0.18 0.08 0.06 -0.04 52 1,687 10,647 +765
29OCT26 152.50 C 0.06 0.06 0.06 0.03 -0.03 51 87 4,025 -1
29OCT26 155.00 C 0.08 0.08 0.08 0.01 -0.02 49 1 62,994 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 3,035 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,402 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,189 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,430 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,987 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,913 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,319 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 10 2,079 -10
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,361 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 10 232 -10
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 90 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4,991 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 98 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 117 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 127 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 137 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 141 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 162 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 166 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 170 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 174 0 270 0
30OCT26 110.00 C 0.00 0.00 0.00 18.63 - 49 0 0 -
30OCT26 111.00 C 0.00 0.00 0.00 17.65 - 49 0 0 -
30OCT26 112.00 C 0.00 0.00 0.00 16.68 - 49 0 0 -
30OCT26 113.00 C 0.00 0.00 0.00 16.11 - 66 0 0 -
30OCT26 114.00 C 0.00 0.00 0.00 15.17 - 65 0 0 -
30OCT26 115.00 C 0.00 0.00 0.00 14.01 - 56 0 0 -
30OCT26 116.00 C 0.00 0.00 0.00 13.10 -1.15 55 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 12.20 -0.75 55 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 11.31 -0.78 54 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 10.45 -0.81 53 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 9.64 -0.80 53 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 8.78 -0.87 52 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 7.98 -0.91 51 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 7.21 -0.95 50 0 0 0
30OCT26 124.00 C 5.02 5.02 5.02 6.50 -0.97 50 15 15 +15
30OCT26 125.00 C 4.40 4.40 4.40 5.69 -1.11 48 15 15 +15
30OCT26 126.00 C 3.83 3.83 3.83 5.00 -1.17 47 15 15 +15
30OCT26 127.00 C 0.00 0.00 0.00 4.44 -1.14 47 0 0 0
30OCT26 128.00 C 2.97 3.40 2.97 3.92 -1.10 47 58 43 +43
30OCT26 129.00 C 2.55 2.55 2.55 3.45 -1.05 48 15 15 +15
30OCT26 130.00 C 3.75 3.75 2.19 3.02 -0.99 48 44 1,500 0
30OCT26 131.00 C 3.37 3.37 1.83 2.62 -0.95 48 95 75 +75
30OCT26 132.00 C 1.91 1.96 1.91 2.27 -0.88 48 95 95 +95
30OCT26 133.00 C 2.26 2.26 1.65 1.95 -0.83 48 98 146 +71
30OCT26 134.00 C 1.90 1.90 1.38 1.67 -0.77 48 63 150 +59
30OCT26 135.00 C 1.29 1.29 1.04 1.42 -0.71 48 70 114 +60
30OCT26 136.00 C 1.08 1.08 0.96 1.20 -0.65 48 60 165 +60
30OCT26 137.00 C 0.70 0.70 0.70 1.01 -0.59 48 2 178 0
30OCT26 138.00 C 0.00 0.00 0.00 0.84 -0.54 48 0 594 0
30OCT26 139.00 C 0.62 0.62 0.62 0.70 -0.48 48 5 96 +5
30OCT26 140.00 C 0.00 0.00 0.00 0.58 -0.43 49 0 185 0
30OCT26 141.00 C 0.00 0.00 0.00 0.47 -0.39 48 0 166 0
30OCT26 142.00 C 0.33 0.33 0.33 0.39 -0.34 49 1 170 -1
30OCT26 143.00 C 0.00 0.00 0.00 0.31 -0.30 48 0 130 0
30OCT26 144.00 C 0.00 0.00 0.00 0.25 -0.26 48 0 30 0
30OCT26 145.00 C 0.00 0.00 0.00 0.20 -0.23 48 0 30 0
30OCT26 146.00 C 0.00 0.00 0.00 0.17 -0.19 49 0 17 0
30OCT26 147.00 C 0.24 0.24 0.20 0.14 -0.16 49 24 63 +24
30OCT26 148.00 C 0.00 0.00 0.00 0.11 -0.13 49 0 15 0
30OCT26 149.00 C 0.00 0.00 0.00 0.09 -0.11 50 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 0.07 -0.09 49 3 314 +3
30OCT26 152.50 C 0.00 0.00 0.00 0.04 -0.07 50 0 60 0
30OCT26 155.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 73.68 - 85 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 71.18 - 0 0 0 -
27NOV26 60.00 C 0.00 0.00 0.00 68.69 - 0 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 66.20 -1.30 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 63.71 -1.30 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 61.22 -1.30 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 58.72 -1.31 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 56.23 -1.31 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 53.74 -1.31 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 51.25 -1.30 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 48.76 -1.30 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 46.26 -1.31 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.77 -1.31 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 41.28 -1.31 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.79 -1.31 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.31 -1.31 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 33.83 -1.31 38 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 31.36 -1.32 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 28.90 -1.33 38 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.48 -1.33 38 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 24.13 -1.29 39 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.82 -0.58 39 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.58 -0.62 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.40 -0.67 39 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.30 -0.74 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.27 -0.85 38 0 0 0
27NOV26 120.00 C 10.48 10.48 10.48 11.23 -1.09 36 4 4 +4
27NOV26 122.50 C 8.24 8.27 8.24 9.44 -1.21 36 30 90 +30
27NOV26 125.00 C 7.95 7.95 7.95 7.96 -1.16 36 100 300 +100
27NOV26 127.50 C 5.52 6.22 5.52 6.65 -1.09 36 47 62 +47
27NOV26 130.00 C 5.53 5.53 4.30 5.49 -1.02 37 359 793 +264
27NOV26 132.50 C 4.25 4.30 3.50 4.48 -0.94 37 227 363 +210
27NOV26 135.00 C 3.60 3.60 2.60 3.61 -0.86 37 179 1,111 +22
27NOV26 137.50 C 2.87 2.90 2.00 2.89 -0.77 37 339 3,046 -69
27NOV26 140.00 C 2.17 2.21 1.50 2.28 -0.68 37 289 2,764 +223
27NOV26 142.50 C 1.66 1.66 1.32 1.78 -0.60 37 384 2,313 -118
27NOV26 145.00 C 1.17 1.17 0.97 1.38 -0.51 37 199 1,798 +168
27NOV26 147.50 C 0.80 0.81 0.77 1.05 -0.44 37 85 1,427 -10
27NOV26 150.00 C 0.00 0.00 0.00 0.80 -0.36 37 0 1,292 0
27NOV26 152.50 C 0.00 0.00 0.00 0.60 -0.30 37 0 3,923 0
27NOV26 155.00 C 0.55 0.55 0.55 0.45 -0.24 38 6 2,613 +6
27NOV26 157.50 C 0.39 0.39 0.39 0.35 -0.18 38 4 15,680 -4
27NOV26 160.00 C 0.00 0.00 0.00 0.25 -0.16 38 0 7,767 0
27NOV26 162.50 C 0.32 0.32 0.32 0.18 -0.14 38 1 1,054 0
27NOV26 165.00 C 0.00 0.00 0.00 0.13 -0.11 38 0 1,210 0
27NOV26 167.50 C 0.00 0.00 0.00 0.10 -0.08 38 0 946 0
27NOV26 170.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 798 0
27NOV26 172.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 1,431 0
27NOV26 175.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 517 0
27NOV26 177.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 356 0
27NOV26 180.00 C 0.20 0.20 0.20 0.02 -0.02 39 1 506 0
27NOV26 182.50 C 0.17 0.17 0.17 0.01 -0.02 38 10 693 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 226 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 219 0
30DEC26 55.00 C 0.00 0.00 0.00 73.84 - 61 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 71.35 - 0 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 68.87 - 54 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 66.38 -1.31 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 63.90 -1.30 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.41 -1.31 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.93 -1.30 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.44 -1.31 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.96 -1.31 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.48 -1.30 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.99 -1.31 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.51 -1.31 34 0 3,010 0
30DEC26 85.00 C 0.00 0.00 0.00 44.04 -1.31 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.57 -1.31 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.11 -1.32 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.67 -1.31 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.25 -1.31 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.85 -1.32 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.50 -1.32 36 0 117 0
30DEC26 102.50 C 0.00 0.00 0.00 27.19 -1.31 36 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 24.19 -2.06 21 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 22.07 -1.99 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.65 -1.30 36 0 125 0
30DEC26 112.50 C 0.00 0.00 0.00 18.64 -1.28 36 0 0 0
30DEC26 115.00 C 16.00 16.00 16.00 16.74 -1.25 36 3 142 0
30DEC26 117.50 C 12.83 12.83 12.83 15.05 -1.11 36 15 15 +15
30DEC26 120.00 C 11.18 11.18 11.18 12.86 -1.15 34 12 43 +12
30DEC26 122.50 C 9.66 9.66 9.66 11.34 -1.11 34 15 19 +15
30DEC26 125.00 C 9.15 9.15 9.15 9.95 -1.06 34 15 16 +15
30DEC26 127.50 C 0.00 0.00 0.00 8.67 -1.01 35 0 15 0
30DEC26 130.00 C 7.35 7.35 6.65 7.52 -0.95 35 75 97 +37
30DEC26 132.50 C 6.19 6.19 5.00 6.48 -0.89 35 247 2,720 +215
30DEC26 135.00 C 5.50 5.50 4.10 5.55 -0.84 35 6 576 +4
30DEC26 137.50 C 4.08 4.08 3.40 4.73 -0.77 35 121 1,631 +20
30DEC26 140.00 C 3.31 3.31 2.95 4.01 -0.71 35 89 1,753 +9
30DEC26 142.50 C 2.87 2.87 2.35 3.38 -0.64 35 25 1,310 +15
30DEC26 145.00 C 2.12 2.12 2.10 2.83 -0.59 35 40 3,137 +5
30DEC26 147.50 C 1.71 1.71 1.71 2.36 -0.53 35 30 699 +11
30DEC26 150.00 C 1.46 1.46 1.23 1.96 -0.47 35 2,307 3,981 +891
30DEC26 152.50 C 0.00 0.00 0.00 1.62 -0.42 35 0 2,264 0
30DEC26 155.00 C 1.05 1.05 1.05 1.33 -0.37 35 6 2,700 -6
30DEC26 157.50 C 0.00 0.00 0.00 1.09 -0.32 35 0 1,624 0
30DEC26 160.00 C 0.75 0.75 0.75 0.89 -0.28 35 9 2,668 +9
30DEC26 162.50 C 0.00 0.00 0.00 0.72 -0.24 35 0 987 0
30DEC26 165.00 C 0.60 0.60 0.59 0.62 -0.17 36 2 1,581 -2
30DEC26 167.50 C 0.00 0.00 0.00 0.50 -0.15 36 0 1,378 0
30DEC26 170.00 C 0.52 0.52 0.52 0.40 -0.13 36 5 3,976 0
30DEC26 172.50 C 0.00 0.00 0.00 0.32 -0.13 36 0 1,014 0
30DEC26 175.00 C 0.00 0.00 0.00 0.25 -0.12 36 0 1,305 0
30DEC26 177.50 C 0.00 0.00 0.00 0.20 -0.10 36 0 1,141 0
30DEC26 180.00 C 0.42 0.42 0.42 0.16 -0.08 36 1 2,832 -1
30DEC26 182.50 C 0.00 0.00 0.00 0.13 -0.06 36 0 2,541 0
30DEC26 185.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 1,095 0
30DEC26 187.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 321 0
30DEC26 190.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 1,728 0
30DEC26 192.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 1,066 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 415 0
30DEC26 200.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,772 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 568 0
30DEC26 210.00 C 0.23 0.23 0.23 0.01 -0.01 37 1 545 -1
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,414 0
30DEC26 250.00 C 0.11 0.11 0.11 0.01 0.00 48 50 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 404 0
30DEC26 260.00 C 0.09 0.09 0.09 0.01 0.00 51 80 827 -20
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
30DEC26 280.00 C 0.08 0.08 0.08 0.01 0.00 56 10 434 -9
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 70 0 766 0
28JAN27 55.00 C 0.00 0.00 0.00 73.98 - 51 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 71.50 - 46 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 69.02 - 39 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 66.54 -1.31 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 64.06 -1.31 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 61.59 -1.30 40 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 59.11 -1.30 37 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 56.63 -1.31 33 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 54.16 -1.30 36 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 51.69 -1.30 36 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 49.22 -1.30 35 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 46.76 -1.30 35 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 44.31 -1.30 35 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 41.87 -1.30 35 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 39.46 -1.29 35 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 37.07 -1.29 35 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 34.71 -1.28 35 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 32.39 -1.27 35 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 30.11 -1.27 35 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 27.90 -1.25 35 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 24.98 -2.00 28 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 23.67 -1.21 35 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 21.68 -1.17 35 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 19.77 -1.15 35 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 17.96 -1.11 35 0 0 0
28JAN27 117.50 C 13.94 13.94 13.94 15.76 -1.04 33 15 15 +15
28JAN27 120.00 C 13.16 13.16 13.16 14.20 -1.00 33 15 50 0
28JAN27 122.50 C 12.54 12.54 12.54 12.74 -0.95 33 15 30 +15
28JAN27 125.00 C 11.13 11.13 11.13 11.39 -0.90 34 15 30 +15
28JAN27 127.50 C 9.76 9.95 9.76 10.14 -0.85 34 50 100 -10
28JAN27 130.00 C 8.50 8.50 7.32 8.99 -0.80 34 33 1,220 +12
28JAN27 132.50 C 6.35 6.35 6.35 7.94 -0.75 34 7 468 0
28JAN27 135.00 C 0.00 0.00 0.00 6.99 -0.70 34 0 1,269 0
28JAN27 137.50 C 5.40 5.40 5.40 6.12 -0.66 34 1 2,033 +1
28JAN27 140.00 C 3.71 3.71 3.71 5.35 -0.60 34 1 3,272 0
28JAN27 142.50 C 0.00 0.00 0.00 4.65 -0.56 34 0 433 0
28JAN27 145.00 C 3.23 3.23 2.66 4.04 -0.50 35 90 710 +60
28JAN27 147.50 C 2.54 2.54 2.51 3.49 -0.46 35 60 463 +60
28JAN27 150.00 C 2.17 2.18 2.17 3.01 -0.41 35 200 682 +200
28JAN27 152.50 C 0.00 0.00 0.00 2.58 -0.38 35 0 309 0
28JAN27 155.00 C 0.00 0.00 0.00 2.21 -0.34 35 0 394 0
28JAN27 157.50 C 0.00 0.00 0.00 1.89 -0.30 35 0 432 0
28JAN27 160.00 C 1.20 1.20 1.20 1.61 -0.27 35 1 436 +1
28JAN27 162.50 C 0.00 0.00 0.00 1.36 -0.24 35 0 232 0
28JAN27 165.00 C 0.00 0.00 0.00 1.16 -0.21 35 0 147 0
28JAN27 167.50 C 0.00 0.00 0.00 0.98 -0.18 35 0 135 0
28JAN27 170.00 C 0.00 0.00 0.00 0.82 -0.16 35 0 107 0
28JAN27 172.50 C 0.00 0.00 0.00 0.73 -0.10 35 0 165 0
28JAN27 175.00 C 0.00 0.00 0.00 0.61 -0.09 35 0 17 0
28JAN27 177.50 C 0.00 0.00 0.00 0.51 -0.12 35 0 79 0
28JAN27 180.00 C 0.00 0.00 0.00 0.43 -0.10 35 0 32 0
28JAN27 182.50 C 0.00 0.00 0.00 0.36 -0.08 35 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 0.30 -0.07 35 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 135 0
28JAN27 210.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
28JAN27 220.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 321 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 0.01 0.00 39 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 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 74.27 - 0 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 71.81 - 38 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 69.34 - 0 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 66.88 -1.31 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.42 -1.31 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 61.97 -1.30 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.52 -1.29 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.07 -1.30 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.64 -1.29 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.22 -1.28 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.81 -1.27 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.43 -1.26 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.07 -1.24 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.74 -1.23 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.45 -1.21 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.20 -1.18 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.92 -2.23 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.83 -1.09 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.80 -1.06 29 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 28.83 -1.03 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.93 -0.98 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.10 -0.94 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.34 -1.65 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.66 -1.55 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.05 -0.81 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.52 -0.77 34 0 0 0
30MAR27 120.00 C 14.84 14.84 14.84 17.08 -0.72 34 2 54 0
30MAR27 122.50 C 14.79 14.79 14.79 15.71 -0.68 34 15 19 +15
30MAR27 125.00 C 0.00 0.00 0.00 14.43 -0.63 35 0 0 0
30MAR27 127.50 C 12.02 12.02 12.02 13.22 -0.59 35 15 32 +15
30MAR27 130.00 C 10.78 10.78 10.50 12.09 -0.55 35 10 185 +2
30MAR27 132.50 C 9.81 9.81 9.15 11.04 -0.50 35 60 250 0
30MAR27 135.00 C 0.00 0.00 0.00 10.06 -0.46 35 0 63 0
30MAR27 137.50 C 0.00 0.00 0.00 9.15 -0.42 35 0 144 0
30MAR27 140.00 C 6.60 6.60 6.60 8.31 -0.39 35 14 330 0
30MAR27 142.50 C 0.00 0.00 0.00 7.53 -0.35 35 0 425 0
30MAR27 145.00 C 5.60 5.60 5.60 6.82 -0.32 35 1 1,331 0
30MAR27 147.50 C 0.00 0.00 0.00 6.16 -0.29 35 0 1,569 0
30MAR27 150.00 C 4.32 4.65 4.32 5.56 -0.26 35 850 2,736 -112
30MAR27 152.50 C 0.00 0.00 0.00 5.01 -0.23 35 0 1,286 0
30MAR27 155.00 C 0.00 0.00 0.00 4.51 -0.21 36 302 3,711 +300
30MAR27 157.50 C 0.00 0.00 0.00 4.05 -0.19 36 0 1,536 0
30MAR27 160.00 C 2.93 2.99 2.70 3.63 -0.17 36 320 2,677 +280
30MAR27 162.50 C 0.00 0.00 0.00 3.36 -0.05 36 0 563 0
30MAR27 165.00 C 2.34 2.38 2.34 3.00 -0.05 36 2 871 -1
30MAR27 167.50 C 0.00 0.00 0.00 2.69 -0.03 36 0 726 0
30MAR27 170.00 C 0.00 0.00 0.00 2.40 -0.03 36 0 835 0
30MAR27 172.50 C 1.65 1.65 1.63 2.08 -0.09 36 60 802 +10
30MAR27 175.00 C 1.70 1.70 1.70 1.85 -0.08 36 303 666 -1
30MAR27 177.50 C 0.00 0.00 0.00 1.65 -0.07 36 0 449 0
30MAR27 180.00 C 1.05 1.05 1.05 1.47 -0.06 36 1 594 0
30MAR27 182.50 C 0.00 0.00 0.00 1.30 -0.06 36 0 1,165 0
30MAR27 185.00 C 0.00 0.00 0.00 1.19 -0.05 36 0 1,448 0
30MAR27 187.50 C 0.00 0.00 0.00 1.06 -0.04 36 0 334 0
30MAR27 190.00 C 0.00 0.00 0.00 0.93 -0.02 36 7 980 0
30MAR27 192.50 C 0.00 0.00 0.00 0.84 -0.02 36 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 0.65 -0.04 36 0 58 0
30MAR27 200.00 C 0.70 0.70 0.60 0.58 -0.03 36 16 466 -1
30MAR27 205.00 C 0.00 0.00 0.00 0.45 -0.03 36 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 283 0
30MAR27 220.00 C 0.00 0.00 0.00 0.22 0.00 36 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.17 0.00 36 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.13 0.00 36 7 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.10 0.00 36 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.08 0.00 36 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.06 0.00 36 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 352 0
29JUN27 55.00 C 0.00 0.00 0.00 74.48 - 30 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 72.03 - 35 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 69.59 - 38 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 67.14 -1.30 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 64.71 -1.29 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 62.28 -1.29 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 59.86 -1.29 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 57.46 -1.28 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 55.08 -1.27 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 52.72 -1.25 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 50.39 -1.24 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 48.09 -1.22 37 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 45.07 -1.97 24 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 42.74 -2.05 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 40.45 -2.15 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.20 -1.18 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.13 -1.07 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.18 -1.05 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.28 -1.01 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.48 -0.97 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.69 -0.95 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.02 -0.89 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.38 -1.70 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.82 -1.57 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.36 -1.50 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.90 -1.46 35 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 19.57 -0.68 35 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 18.30 -0.69 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.04 -0.68 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.92 -0.58 36 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 14.85 -0.57 36 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 13.78 -0.57 36 0 15 0
29JUN27 135.00 C 12.50 12.50 11.60 12.83 -0.47 36 55 89 +55
29JUN27 137.50 C 11.28 11.29 11.28 11.95 -0.47 36 30 75 +30
29JUN27 140.00 C 10.42 10.44 9.90 11.07 -0.47 36 60 121 +45
29JUN27 142.50 C 0.00 0.00 0.00 10.24 -0.43 36 0 565 0
29JUN27 145.00 C 0.00 0.00 0.00 9.54 -0.37 36 0 519 0
29JUN27 147.50 C 0.00 0.00 0.00 8.84 -0.37 36 0 489 0
29JUN27 150.00 C 0.00 0.00 0.00 8.16 -0.36 36 0 296 0
29JUN27 152.50 C 0.00 0.00 0.00 7.55 -0.29 36 0 316 0
29JUN27 155.00 C 0.00 0.00 0.00 7.23 -0.29 37 0 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 6.68 -0.28 37 0 210 0
29JUN27 160.00 C 5.00 5.00 5.00 6.14 -0.27 37 10 168 +10
29JUN27 162.50 C 0.00 0.00 0.00 5.67 -0.22 37 0 186 0
29JUN27 165.00 C 0.00 0.00 0.00 5.26 -0.21 37 0 299 0
29JUN27 167.50 C 0.00 0.00 0.00 4.85 -0.20 37 0 346 0
29JUN27 170.00 C 0.00 0.00 0.00 4.44 -0.21 37 0 349 0
29JUN27 172.50 C 0.00 0.00 0.00 4.10 -0.15 37 0 270 0
29JUN27 175.00 C 0.00 0.00 0.00 3.79 -0.15 37 0 195 0
29JUN27 177.50 C 0.00 0.00 0.00 3.50 -0.14 37 0 323 0
29JUN27 180.00 C 2.96 2.96 2.96 3.21 -0.14 37 2 283 0
29JUN27 182.50 C 0.00 0.00 0.00 2.93 -0.12 37 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 2.72 -0.10 37 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 2.51 -0.10 37 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 2.30 -0.10 37 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 2.10 -0.09 37 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 1.93 -0.06 37 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 1.79 -0.06 37 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 1.65 -0.06 37 0 179 0
29JUN27 205.00 C 1.45 1.45 1.45 1.37 -0.06 37 1 323 -1
29JUN27 210.00 C 0.00 0.00 0.00 1.16 -0.04 37 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 0.98 -0.04 37 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 0.70 -0.02 37 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 0.58 -0.02 37 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 3 0
29JUN27 245.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 0.29 0.00 37 0 206 0
29JUN27 255.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.17 0.00 37 0 129 0
29JUN27 270.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 471 0
29JUN27 275.00 C 0.00 0.00 0.00 0.12 0.00 37 0 197 0
29SEP27 55.00 C 0.00 0.00 0.00 74.49 - 37 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 72.05 - 38 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 69.62 - 38 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 67.20 -1.30 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 64.79 -1.30 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 62.40 -1.31 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 60.03 -1.30 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 57.70 -1.30 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 55.39 -1.29 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 53.13 -1.29 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 50.90 -1.28 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 48.09 -1.91 33 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 45.20 -2.66 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 43.17 -1.62 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 41.22 -1.38 31 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 39.30 -1.21 32 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 37.46 -1.17 33 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.69 -1.17 34 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.92 -1.17 34 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 32.28 -1.13 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.69 -1.13 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.11 -1.12 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.65 -1.06 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.24 -1.07 36 0 0 0
29SEP27 115.00 C 23.00 23.00 22.50 24.86 -1.06 36 3 19 +3
29SEP27 117.50 C 0.00 0.00 0.00 23.53 -1.77 36 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.33 -0.98 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.14 -0.98 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.95 -0.99 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 18.89 -0.90 37 0 24 0
29SEP27 130.00 C 16.40 16.40 16.40 17.90 -0.89 37 5 25 0
29SEP27 132.50 C 0.00 0.00 0.00 16.90 -0.89 37 0 16 0
29SEP27 135.00 C 15.10 15.10 14.80 15.90 -0.90 37 4 179 +2
29SEP27 137.50 C 0.00 0.00 0.00 15.06 -0.79 37 0 15 0
29SEP27 140.00 C 12.90 12.90 12.90 14.25 -0.79 37 1 41 0
29SEP27 142.50 C 0.00 0.00 0.00 13.43 -0.80 37 0 140 0
29SEP27 145.00 C 0.00 0.00 0.00 12.62 -0.80 37 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 11.92 -0.69 37 0 105 0
29SEP27 150.00 C 11.47 11.47 9.87 11.27 -0.69 37 6 234 +2
29SEP27 152.50 C 0.00 0.00 0.00 10.63 -0.69 37 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 9.99 -0.68 37 0 238 0
29SEP27 157.50 C 0.00 0.00 0.00 9.37 -0.66 37 0 255 0
29SEP27 160.00 C 0.00 0.00 0.00 8.87 -0.58 37 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 8.37 -0.58 37 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 7.88 -0.58 37 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 7.38 -0.83 37 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 6.92 -0.78 37 0 234 0
29SEP27 172.50 C 0.00 0.00 0.00 6.55 -0.69 37 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 6.37 -0.49 38 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 5.99 -0.49 38 0 259 0
29SEP27 180.00 C 0.00 0.00 0.00 5.61 -0.49 38 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 5.23 -0.49 38 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 4.96 -0.39 38 0 60 0
29SEP27 187.50 C 0.00 0.00 0.00 4.68 -0.39 38 0 90 0
29SEP27 190.00 C 0.00 0.00 0.00 4.40 -0.39 38 0 23 0
29SEP27 192.50 C 0.00 0.00 0.00 4.13 -0.39 38 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 3.85 -0.39 38 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 3.61 -0.36 38 0 0 0
29SEP27 200.00 C 2.60 2.60 2.60 3.42 -0.30 38 2 243 +2
29SEP27 205.00 C 0.00 0.00 0.00 3.03 -0.30 38 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 2.64 -0.31 38 0 21 0
29SEP27 215.00 C 0.00 0.00 0.00 2.34 -0.23 38 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 2.08 -0.23 38 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 1.82 -0.22 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.60 -0.18 38 0 5 0
29SEP27 235.00 C 0.00 0.00 0.00 1.43 -0.16 38 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 1.25 -0.17 38 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.08 -0.17 38 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 0.97 -0.11 38 0 225 0
29SEP27 255.00 C 0.00 0.00 0.00 0.86 -0.12 38 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.76 -0.11 38 0 2 0
29SEP27 265.00 C 0.87 0.87 0.87 0.66 -0.10 38 1 520 0
TOTAL CALL 18,974 359,353 +8,571
23OCT26 110.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
23OCT26 111.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
23OCT26 112.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
23OCT26 113.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
23OCT26 114.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
23OCT26 116.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 1 0
23OCT26 120.00 P 0.47 0.48 0.15 0.01 -0.08 55 30 88 +22
23OCT26 121.00 P 0.41 0.61 0.41 0.03 -0.11 57 34 30 +30
23OCT26 122.00 P 0.79 0.79 0.79 0.05 -0.17 55 15 76 0
23OCT26 123.00 P 0.76 0.79 0.76 0.10 -0.22 54 5 108 -5
23OCT26 124.00 P 1.02 1.02 0.47 0.18 -0.28 54 110 261 0
23OCT26 125.00 P 0.70 1.19 0.60 0.32 -0.33 54 208 367 +96
23OCT26 126.00 P 1.20 1.45 0.83 0.54 -0.36 55 93 400 +31
23OCT26 127.00 P 1.19 2.04 1.14 0.84 -0.36 55 125 433 +20
23OCT26 128.00 P 1.60 1.75 1.31 1.25 -0.31 55 3,595 3,500 +3,332
23OCT26 129.00 P 1.99 1.99 1.70 1.77 -0.22 56 19 216 -2
23OCT26 130.00 P 2.12 4.18 2.12 2.40 -0.09 57 61 820 -18
23OCT26 131.00 P 2.60 4.30 2.60 3.13 +0.08 58 2 315 -1
23OCT26 132.00 P 2.63 2.63 2.63 3.83 +0.13 54 10 158 -10
23OCT26 133.00 P 0.00 0.00 0.00 4.69 +0.28 53 0 221 0
23OCT26 134.00 P 7.75 7.75 7.75 5.61 +0.44 54 1 99 -1
23OCT26 135.00 P 0.00 0.00 0.00 6.75 +0.77 75 0 499 0
23OCT26 136.00 P 0.00 0.00 0.00 7.60 +0.76 67 0 261 0
23OCT26 137.00 P 0.00 0.00 0.00 8.51 +0.77 54 0 332 0
23OCT26 138.00 P 9.84 9.84 9.84 9.69 +1.02 92 1,000 1,127 +984
23OCT26 139.00 P 0.00 0.00 0.00 10.50 +0.87 0 0 1,232 0
23OCT26 140.00 P 11.36 11.36 11.36 11.50 +0.89 0 1 1,599 -1
23OCT26 141.00 P 0.00 0.00 0.00 12.50 +0.90 0 0 821 0
23OCT26 142.00 P 0.00 0.00 0.00 13.61 +1.01 108 0 583 0
23OCT26 143.00 P 16.50 16.50 16.50 14.50 +0.88 0 1 658 0
23OCT26 144.00 P 14.94 14.94 14.94 15.52 +0.88 95 1 1,207 -1
23OCT26 145.00 P 18.00 18.00 18.00 16.50 +0.84 0 40 1,310 -40
23OCT26 146.00 P 0.00 0.00 0.00 17.50 +0.81 0 0 1,101 0
23OCT26 147.00 P 0.00 0.00 0.00 19.04 +1.32 189 0 531 0
23OCT26 148.00 P 19.00 20.50 18.30 19.64 +0.89 149 28 1,720 -14
23OCT26 149.00 P 21.00 21.00 21.00 20.70 +0.92 164 5 1,030 -5
23OCT26 150.00 P 21.80 22.26 21.80 22.15 +1.34 219 31 431 -31
23OCT26 152.50 P 23.00 23.50 23.00 24.20 +0.82 185 21 399 -21
23OCT26 155.00 P 0.00 0.00 0.00 26.59 +0.63 176 0 10 0
23OCT26 157.50 P 0.00 0.00 0.00 29.09 +0.56 188 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 31.59 +0.48 200 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 34.09 +0.43 212 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 36.59 +0.43 223 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 39.09 +0.43 235 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 41.59 +0.43 246 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 44.09 +0.43 257 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 46.59 +0.43 268 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 49.09 +0.43 278 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 51.58 +0.42 283 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 54.08 +0.42 293 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 56.58 +0.42 303 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 59.08 +0.42 312 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 61.58 +0.42 322 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 64.08 +0.42 331 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 66.58 +0.42 340 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 69.08 +0.42 349 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 71.58 +0.43 358 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 74.08 +0.43 367 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 - 207 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.01 - 197 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.01 - 187 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 105.00 P 0.26 0.26 0.26 0.01 0.00 54 1 51 +1
29OCT26 107.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 110.00 P 0.32 0.58 0.32 0.05 +0.01 52 775 608 -99
29OCT26 112.50 P 0.48 0.48 0.48 0.11 +0.02 52 10 18 0
29OCT26 115.00 P 0.90 0.90 0.70 0.22 +0.04 51 23 44 +3
29OCT26 117.50 P 0.00 0.00 0.00 0.44 +0.08 51 0 148 0
29OCT26 120.00 P 1.30 1.77 1.22 0.81 +0.14 52 374 488 +114
29OCT26 122.50 P 1.87 2.53 1.76 1.37 +0.24 52 419 1,162 -38
29OCT26 125.00 P 2.04 3.45 1.98 2.16 +0.33 52 965 1,700 +426
29OCT26 127.50 P 2.74 4.06 2.68 3.23 +0.47 52 4,469 4,717 +2,969
29OCT26 130.00 P 3.65 6.10 3.65 4.57 +0.61 53 552 1,289 -345
29OCT26 132.50 P 6.10 7.25 5.85 5.93 +0.49 50 416 1,815 -150
29OCT26 135.00 P 8.00 9.20 8.00 7.58 +0.42 47 92 2,105 -90
29OCT26 137.50 P 8.70 10.70 8.70 10.11 +1.01 57 49 1,913 -4
29OCT26 140.00 P 11.23 14.10 10.00 12.17 +0.94 56 255 14,058 -37
29OCT26 142.50 P 13.50 16.72 13.50 14.69 +1.18 64 36 4,377 -14
29OCT26 145.00 P 16.75 18.60 16.00 17.13 +1.24 70 51 13,239 -28
29OCT26 147.50 P 18.00 23.34 18.00 19.63 +1.29 77 133 24,997 -132
29OCT26 150.00 P 20.20 24.50 20.00 22.16 +1.31 84 507 40,626 -473
29OCT26 152.50 P 23.50 29.00 23.50 24.72 +1.33 93 52 4,701 -15
29OCT26 155.00 P 26.80 29.55 26.80 26.59 +0.63 70 28 2,731 -22
29OCT26 157.50 P 30.70 30.70 30.70 29.09 +0.56 75 10 1,668 0
29OCT26 160.00 P 33.20 33.20 33.20 32.05 +0.94 105 4 4,280 -4
29OCT26 162.50 P 35.65 35.65 35.65 34.09 +0.41 84 4 1,785 0
29OCT26 165.00 P 0.00 0.00 0.00 37.37 +1.11 129 0 489 0
29OCT26 167.50 P 0.00 0.00 0.00 39.95 +1.12 137 0 343 0
29OCT26 170.00 P 41.50 43.60 41.50 42.31 +0.90 137 1,005 898 -179
29OCT26 172.50 P 0.00 0.00 0.00 45.03 +1.37 150 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 47.22 +1.06 144 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 49.77 +1.11 151 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 52.36 +0.70 159 0 95 0
29OCT26 182.50 P 55.59 55.59 55.59 55.03 +0.98 170 1 1 0
29OCT26 185.00 P 0.00 0.00 0.00 57.02 +0.35 154 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 59.63 +0.59 164 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 62.58 +0.92 187 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 64.85 +0.62 183 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 67.13 +0.48 177 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 69.96 +0.68 196 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 72.23 +0.70 190 1 0 -1
29OCT26 205.00 P 0.00 0.00 0.00 77.22 +0.46 197 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 81.89 +0.13 186 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 86.72 +0.10 179 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 92.56 +0.94 236 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 97.11 +0.50 222 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 102.59 +0.84 252 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 106.90 +0.42 221 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 112.19 +0.45 246 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 117.85 +1.12 284 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 122.09 +0.49 252 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 127.11 +0.51 259 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 132.48 +0.75 286 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 137.40 +0.68 289 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 142.39 +0.68 294 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 147.38 +0.66 298 0 60 0
30OCT26 110.00 P 0.59 0.59 0.59 0.06 - 50 15 15 -
30OCT26 111.00 P 0.55 0.67 0.55 0.07 - 49 30 15 -
30OCT26 112.00 P 0.45 0.75 0.45 0.10 - 49 75 75 -
30OCT26 113.00 P 0.52 0.70 0.52 0.14 - 49 51 51 -
30OCT26 114.00 P 0.60 0.66 0.60 0.19 - 49 30 30 -
30OCT26 115.00 P 0.68 1.00 0.68 0.25 - 49 31 31 -
30OCT26 116.00 P 0.77 0.90 0.77 0.33 -0.04 49 30 61 -14
30OCT26 117.00 P 1.19 1.41 1.10 0.43 -0.04 49 47 22 -11
30OCT26 118.00 P 1.20 1.20 1.20 0.55 -0.04 49 27 72 +27
30OCT26 119.00 P 1.40 1.40 1.40 0.69 -0.04 49 21 21 +6
30OCT26 120.00 P 1.32 1.98 1.20 0.87 -0.02 49 43 131 -12
30OCT26 121.00 P 2.15 2.15 1.65 1.07 -0.02 50 26 62 +17
30OCT26 122.00 P 2.48 2.48 1.90 1.31 0.00 50 48 63 -42
30OCT26 123.00 P 2.02 2.79 2.02 1.57 0.00 50 20 217 -12
30OCT26 124.00 P 1.80 3.17 1.80 1.90 +0.05 50 91 280 -65
30OCT26 125.00 P 1.96 3.56 1.96 2.24 +0.06 50 65 131 -8
30OCT26 126.00 P 0.00 0.00 0.00 2.65 +0.11 50 0 367 0
30OCT26 127.00 P 3.10 3.79 2.70 3.08 +0.14 50 35 148 -12
30OCT26 128.00 P 2.77 3.77 2.77 3.57 +0.20 50 16 101 +16
30OCT26 129.00 P 4.06 5.03 3.11 4.09 +0.23 50 36 61 -2
30OCT26 130.00 P 4.24 5.73 3.56 4.66 +0.30 51 24 228 -6
30OCT26 131.00 P 0.00 0.00 0.00 5.28 +0.35 51 0 50 0
30OCT26 132.00 P 0.00 0.00 0.00 5.91 +0.40 51 0 10 0
30OCT26 133.00 P 0.00 0.00 0.00 6.55 +0.39 51 0 15 0
30OCT26 134.00 P 0.00 0.00 0.00 7.25 +0.44 51 0 42 0
30OCT26 135.00 P 0.00 0.00 0.00 8.00 +0.48 51 0 37 0
30OCT26 136.00 P 0.00 0.00 0.00 8.79 +0.54 51 0 6 0
30OCT26 137.00 P 0.00 0.00 0.00 9.61 +0.59 52 0 36 0
30OCT26 138.00 P 0.00 0.00 0.00 10.46 +0.64 52 0 20 0
30OCT26 139.00 P 0.00 0.00 0.00 11.33 +0.69 53 0 1,540 0
30OCT26 140.00 P 0.00 0.00 0.00 12.17 +0.94 52 0 1,128 0
30OCT26 141.00 P 0.00 0.00 0.00 12.92 +0.93 49 0 1 0
30OCT26 142.00 P 0.00 0.00 0.00 13.83 +0.96 49 0 1 0
30OCT26 143.00 P 0.00 0.00 0.00 14.76 +1.02 49 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 15.70 +1.05 49 0 0 0
30OCT26 145.00 P 0.00 0.00 0.00 17.13 +1.24 66 0 0 0
30OCT26 146.00 P 0.00 0.00 0.00 17.61 +0.92 49 0 0 0
30OCT26 147.00 P 0.00 0.00 0.00 19.04 +1.32 68 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 19.64 +0.89 55 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 20.70 +0.92 60 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 22.17 +1.32 79 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 24.72 +1.33 87 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 27.30 +1.33 95 0 5 0
30OCT26 157.50 P 0.00 0.00 0.00 29.87 +1.34 103 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 32.45 +1.34 111 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 35.02 +1.34 119 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 37.60 +1.34 127 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 40.17 +1.34 134 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 42.64 +1.23 139 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 45.03 +1.05 141 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 47.84 +1.28 155 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 50.02 +0.93 150 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 52.36 +0.70 149 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
27NOV26 60.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 0.44 0.44 0.44 0.01 0.00 47 45 206 +15
27NOV26 87.50 P 0.52 0.52 0.52 0.01 0.00 43 30 120 +30
27NOV26 90.00 P 0.59 0.59 0.59 0.01 0.00 40 30 75 +18
27NOV26 92.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.03 0.00 39 0 150 0
27NOV26 97.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 273 0
27NOV26 100.00 P 0.72 0.93 0.72 0.09 -0.02 38 30 243 +5
27NOV26 102.50 P 0.91 0.91 0.91 0.15 -0.03 38 1 243 +1
27NOV26 105.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 676 0
27NOV26 107.50 P 1.47 1.47 1.47 0.42 -0.03 38 16 90 +16
27NOV26 110.00 P 1.80 2.18 1.70 0.64 -0.04 38 186 786 +121
27NOV26 112.50 P 1.90 2.50 1.83 0.96 -0.04 38 90 1,100 +70
27NOV26 115.00 P 2.35 3.00 2.06 1.38 -0.03 38 404 1,932 -269
27NOV26 117.50 P 0.00 0.00 0.00 1.93 0.00 38 0 906 0
27NOV26 120.00 P 3.32 4.41 3.32 2.61 +0.03 38 118 2,007 +21
27NOV26 122.50 P 4.23 5.00 4.14 3.44 +0.04 38 51 1,091 +32
27NOV26 125.00 P 4.50 6.30 4.50 4.46 +0.11 39 49 1,435 +30
27NOV26 127.50 P 4.51 7.20 4.51 5.65 +0.19 39 137 2,076 +88
27NOV26 130.00 P 6.50 9.00 6.50 6.99 +0.29 39 546 3,800 -39
27NOV26 132.50 P 7.70 8.59 7.70 8.49 +0.36 39 12 6,013 -7
27NOV26 135.00 P 9.60 12.04 9.60 10.14 +0.43 40 83 6,635 -41
27NOV26 137.50 P 11.90 12.92 11.90 11.95 +0.53 40 23 2,820 +1
27NOV26 140.00 P 12.13 15.88 12.13 13.90 +0.66 41 38 4,859 -38
27NOV26 142.50 P 16.50 17.30 16.50 15.95 +0.73 42 19 2,846 -12
27NOV26 145.00 P 17.36 19.16 17.36 18.09 +0.80 42 15 17,756 -5
27NOV26 147.50 P 21.29 23.78 21.29 20.35 +0.92 44 42 8,926 -1
27NOV26 150.00 P 22.70 25.25 22.53 22.68 +0.99 46 46 7,850 -33
27NOV26 152.50 P 27.50 27.80 26.80 25.06 +1.06 48 30 3,949 -1
27NOV26 155.00 P 29.36 30.16 28.90 27.50 +1.13 50 21 2,447 -6
27NOV26 157.50 P 0.00 0.00 0.00 29.98 +1.28 53 0 1,248 0
27NOV26 160.00 P 0.00 0.00 0.00 32.45 +1.19 55 0 1,112 0
27NOV26 162.50 P 0.00 0.00 0.00 35.02 +1.26 59 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 37.60 +1.34 62 0 166 0
27NOV26 167.50 P 0.00 0.00 0.00 40.17 +1.33 66 0 67 0
27NOV26 170.00 P 0.00 0.00 0.00 42.75 +1.34 70 0 139 0
27NOV26 172.50 P 0.00 0.00 0.00 45.32 +1.34 73 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 47.90 +1.34 77 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 50.47 +1.34 80 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 53.05 +1.34 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 55.62 +1.36 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 57.87 +1.05 86 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 60.43 +1.00 89 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 62.91 +1.25 91 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 65.55 +1.04 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 67.81 +0.94 94 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 70.29 +0.78 96 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 72.77 +0.76 97 1 1 +1
27NOV26 205.00 P 0.00 0.00 0.00 77.81 +1.01 102 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 82.73 +0.95 104 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 87.74 +0.88 108 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 92.74 +1.00 112 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 97.69 +0.69 115 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 102.65 +0.90 118 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 107.90 +1.22 125 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 113.07 +1.33 131 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 117.85 +1.12 130 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 122.59 +0.81 129 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 127.60 +1.00 132 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 132.86 +1.13 140 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 137.84 +1.12 142 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 142.58 +0.87 140 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 147.45 +0.73 140 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 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 45 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 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 259 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 90 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 0.00 36 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 0.00 37 0 8 0
30DEC26 92.50 P 0.93 0.93 0.93 0.11 -0.01 36 1 18 +1
30DEC26 95.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 100 0
30DEC26 97.50 P 1.40 1.40 1.40 0.26 -0.02 36 2 17 +2
30DEC26 100.00 P 1.32 1.70 1.32 0.39 -0.01 36 173 1,514 -11
30DEC26 102.50 P 2.00 2.00 2.00 0.58 -0.01 36 10 456 +10
30DEC26 105.00 P 0.00 0.00 0.00 0.83 0.00 36 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.14 +0.01 36 0 123 0
30DEC26 110.00 P 2.81 3.11 2.81 1.53 +0.02 36 97 2,469 -19
30DEC26 112.50 P 0.00 0.00 0.00 2.03 +0.03 36 0 312 0
30DEC26 115.00 P 4.20 4.20 3.80 2.64 +0.07 36 38 514 0
30DEC26 117.50 P 4.28 5.10 4.28 3.34 +0.11 36 10 100 +9
30DEC26 120.00 P 5.22 6.10 5.22 4.17 +0.12 36 47 1,313 +42
30DEC26 122.50 P 7.01 7.01 7.01 5.14 +0.18 36 4 678 0
30DEC26 125.00 P 6.80 8.15 6.80 6.21 +0.22 37 259 1,250 -98
30DEC26 127.50 P 7.80 9.39 7.50 7.44 +0.27 37 314 1,574 -65
30DEC26 130.00 P 8.80 10.53 8.80 8.79 +0.37 37 198 11,193 +80
30DEC26 132.50 P 10.77 11.32 10.77 10.23 +0.37 37 14 1,518 +1
30DEC26 135.00 P 13.54 14.23 13.54 11.86 +0.49 37 31 1,104 -31
30DEC26 137.50 P 14.50 15.68 14.50 13.55 +0.54 38 9 2,976 0
30DEC26 140.00 P 16.88 17.30 16.49 15.21 +0.45 37 42 6,642 -40
30DEC26 142.50 P 0.00 0.00 0.00 17.29 +1.18 39 2 2,226 0
30DEC26 145.00 P 22.00 22.00 20.00 19.29 +0.74 39 11 5,828 -2
30DEC26 147.50 P 19.66 19.66 19.66 21.39 +0.83 40 1 2,739 +1
30DEC26 150.00 P 22.68 26.53 22.68 23.54 +0.86 40 74 5,538 -65
30DEC26 152.50 P 26.00 28.80 25.87 25.79 +0.96 41 14 2,029 -9
30DEC26 155.00 P 31.00 31.00 31.00 28.08 +0.99 42 11 2,848 0
30DEC26 157.50 P 0.00 0.00 0.00 30.44 +1.07 43 0 2,495 0
30DEC26 160.00 P 34.80 34.80 34.30 32.82 +1.09 45 7 1,423 0
30DEC26 162.50 P 37.00 37.00 37.00 35.27 +1.16 46 4 915 +4
30DEC26 165.00 P 0.00 0.00 0.00 37.73 +1.18 48 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 40.24 +1.23 50 0 682 0
30DEC26 170.00 P 43.00 44.50 43.00 42.77 +1.27 53 7 1,367 +2
30DEC26 172.50 P 0.00 0.00 0.00 45.32 +1.30 55 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 47.90 +1.33 58 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 50.47 +1.34 60 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 53.05 +1.34 62 0 1,734 0
30DEC26 182.50 P 56.00 56.00 56.00 55.62 +1.36 65 1 2,027 +1
30DEC26 185.00 P 0.00 0.00 0.00 58.20 +1.34 67 0 476 0
30DEC26 187.50 P 0.00 0.00 0.00 60.77 +1.34 70 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 63.35 +1.54 72 0 187 0
30DEC26 192.50 P 0.00 0.00 0.00 65.92 +1.34 74 0 356 0
30DEC26 195.00 P 0.00 0.00 0.00 67.89 +0.73 71 0 480 0
30DEC26 197.50 P 0.00 0.00 0.00 70.80 +1.08 76 0 420 0
30DEC26 200.00 P 0.00 0.00 0.00 73.35 +1.34 78 0 1,574 0
30DEC26 205.00 P 76.80 76.80 76.80 77.81 +1.01 77 100 1,011 -100
30DEC26 210.00 P 82.80 82.80 82.80 82.73 +0.77 79 1 214 0
30DEC26 215.00 P 0.00 0.00 0.00 88.09 +1.10 85 0 294 0
30DEC26 220.00 P 92.00 92.00 92.00 92.74 +0.73 84 30 277 -30
30DEC26 225.00 P 0.00 0.00 0.00 97.90 +0.86 88 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 102.84 +1.09 90 0 307 0
30DEC26 235.00 P 106.99 106.99 106.99 107.90 +0.91 93 50 254 -50
30DEC26 240.00 P 112.00 112.00 112.00 113.07 +1.14 98 16 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 117.85 +1.10 98 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 122.79 +1.01 99 0 212 0
30DEC26 255.00 P 0.00 0.00 0.00 127.65 +0.99 100 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 132.86 +1.13 104 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 137.84 +1.12 106 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 142.58 +0.87 106 0 56 0
30DEC26 275.00 P 0.00 0.00 0.00 147.45 +0.61 106 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 152.42 +0.27 107 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 157.78 +1.10 114 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 162.61 +1.08 113 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 167.32 +0.81 111 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 172.53 +0.86 116 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 182.28 +0.74 116 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 192.16 +0.69 117 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 202.28 +0.70 122 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 212.27 +0.78 125 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 222.55 +1.18 133 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 40 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
28JAN27 77.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28JAN27 90.00 P 1.19 1.19 1.19 0.18 +0.01 35 1 11 +1
28JAN27 92.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 215 0
28JAN27 95.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 159 0
28JAN27 97.50 P 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 0.77 +0.05 35 0 7,579 0
28JAN27 102.50 P 0.00 0.00 0.00 1.04 +0.05 35 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 1.40 +0.09 35 0 180 0
28JAN27 107.50 P 0.00 0.00 0.00 1.81 +0.13 35 0 3 0
28JAN27 110.00 P 3.98 3.98 3.97 2.31 +0.13 36 35 497 0
28JAN27 112.50 P 4.70 4.70 4.39 2.92 +0.19 36 36 321 0
28JAN27 115.00 P 4.73 5.17 4.73 3.58 +0.19 36 6 1,680 +1
28JAN27 117.50 P 5.05 6.00 5.05 4.41 +0.25 36 110 290 +41
28JAN27 120.00 P 6.29 7.36 6.12 5.30 +0.31 36 601 1,697 +378
28JAN27 122.50 P 7.55 7.55 7.55 6.33 +0.34 36 15 151 0
28JAN27 125.00 P 8.00 9.47 7.58 7.45 +0.42 36 41 392 +30
28JAN27 127.50 P 9.98 10.76 9.95 8.69 +0.44 36 63 656 +23
28JAN27 130.00 P 10.27 12.17 10.22 10.05 +0.54 36 175 2,144 +144
28JAN27 132.50 P 11.38 12.72 11.38 11.49 +0.54 36 225 2,412 +220
28JAN27 135.00 P 12.82 15.02 12.82 13.07 +0.65 37 73 2,719 +63
28JAN27 137.50 P 0.00 0.00 0.00 14.71 +0.65 37 0 2,132 0
28JAN27 140.00 P 17.50 19.00 17.05 16.48 +0.75 37 243 1,651 +3
28JAN27 142.50 P 0.00 0.00 0.00 17.78 +0.74 35 0 134 0
28JAN27 145.00 P 21.00 23.00 21.00 20.26 +0.86 38 27 463 0
28JAN27 147.50 P 24.58 24.58 24.58 22.26 +0.87 38 10 564 0
28JAN27 150.00 P 24.00 26.70 24.00 24.34 +0.94 39 14 1,122 +1
28JAN27 152.50 P 28.00 29.30 28.00 26.49 +0.98 39 7 272 +7
28JAN27 155.00 P 0.00 0.00 0.00 28.69 +1.02 40 0 739 0
28JAN27 157.50 P 0.00 0.00 0.00 30.96 +1.07 41 0 36 0
28JAN27 160.00 P 0.00 0.00 0.00 33.26 +1.09 41 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 35.63 +1.16 42 0 5 0
28JAN27 165.00 P 0.00 0.00 0.00 38.02 +1.17 44 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 40.45 +1.20 45 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 42.92 +1.23 46 0 1 0
28JAN27 172.50 P 0.00 0.00 0.00 45.41 +1.25 48 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 47.94 +1.29 50 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 50.48 +1.31 52 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 53.05 +1.33 54 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 55.62 +1.34 56 0 51 0
28JAN27 185.00 P 0.00 0.00 0.00 58.20 +1.34 58 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 60.77 +1.34 60 0 138 0
28JAN27 190.00 P 0.00 0.00 0.00 63.35 +1.34 62 0 290 0
28JAN27 192.50 P 0.00 0.00 0.00 65.92 +1.34 64 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 68.50 +1.34 66 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 71.07 +1.34 68 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 73.35 +1.04 67 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 78.67 +1.25 72 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 83.67 +1.06 75 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 88.48 +1.10 76 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 93.11 +0.63 76 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 98.38 +1.34 80 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 103.31 +0.96 82 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 108.25 +1.26 84 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 113.16 +1.23 85 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 118.20 +1.20 88 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 123.07 +1.25 88 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 128.02 +0.96 90 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 133.05 +1.32 92 0 0 0
30MAR27 55.00 P 0.30 0.30 0.30 0.01 - 44 3 3 -
30MAR27 57.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 334 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 75.00 P 1.00 1.00 1.00 0.08 +0.01 36 5 267 0
30MAR27 77.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 200 0
30MAR27 80.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.39 +0.07 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.53 +0.08 36 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 0.72 +0.11 36 0 13 0
30MAR27 92.50 P 0.00 0.00 0.00 0.94 +0.14 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.21 +0.15 36 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 1.54 +0.21 36 0 32 0
30MAR27 100.00 P 0.00 0.00 0.00 1.92 +0.21 36 0 46 0
30MAR27 102.50 P 0.00 0.00 0.00 2.39 +0.29 36 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 2.90 +0.29 36 0 3 0
30MAR27 107.50 P 5.03 5.03 5.03 3.52 +0.38 36 60 60 +60
30MAR27 110.00 P 5.43 5.80 5.43 4.19 +0.39 37 26 79 +23
30MAR27 112.50 P 6.40 6.55 6.40 4.95 +0.47 37 120 335 +75
30MAR27 115.00 P 6.70 7.85 6.70 5.80 +0.48 37 19 81 +15
30MAR27 117.50 P 7.50 8.29 7.50 6.72 +0.55 37 30 100 0
30MAR27 120.00 P 8.36 10.00 8.36 7.76 +0.59 37 396 3,818 +114
30MAR27 122.50 P 9.41 10.28 9.41 8.82 +0.61 37 42 313 +41
30MAR27 125.00 P 10.33 11.95 10.33 10.06 +0.70 37 72 443 +18
30MAR27 127.50 P 12.60 13.37 12.60 11.32 +0.72 37 195 518 -1
30MAR27 130.00 P 13.54 14.60 13.54 12.69 +0.81 37 21 1,286 -21
30MAR27 132.50 P 14.50 15.02 14.50 14.15 +0.82 37 15 557 0
30MAR27 135.00 P 17.00 17.00 17.00 15.63 +0.85 37 12 885 -12
30MAR27 137.50 P 0.00 0.00 0.00 17.28 +0.92 37 0 1,112 0
30MAR27 140.00 P 0.00 0.00 0.00 18.95 +0.94 38 3 2,495 0
30MAR27 142.50 P 0.00 0.00 0.00 20.69 +1.01 38 0 814 0
30MAR27 145.00 P 25.50 25.50 25.50 22.53 +1.02 38 14 1,300 0
30MAR27 147.50 P 0.00 0.00 0.00 24.39 +1.04 38 0 2,017 0
30MAR27 150.00 P 0.00 0.00 0.00 26.35 +1.11 39 0 4,165 0
30MAR27 152.50 P 0.00 0.00 0.00 28.37 +1.12 39 0 1,547 0
30MAR27 155.00 P 33.50 33.50 33.50 30.40 +1.12 39 10 4,983 0
30MAR27 157.50 P 0.00 0.00 0.00 32.53 +1.18 40 0 1,805 0
30MAR27 160.00 P 0.00 0.00 0.00 34.70 +1.19 40 0 1,777 0
30MAR27 162.50 P 0.00 0.00 0.00 36.89 +1.20 40 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 39.14 +1.24 41 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 41.44 +1.25 42 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 43.75 +1.25 42 0 406 0
30MAR27 172.50 P 0.00 0.00 0.00 46.10 +1.28 43 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 48.50 +1.28 44 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 50.92 +1.30 45 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 53.35 +1.30 46 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 55.83 +1.32 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 58.33 +1.32 48 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 60.83 +1.32 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 63.37 +1.33 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 65.92 +1.34 52 0 368 0
30MAR27 195.00 P 67.80 67.80 67.80 68.50 +1.34 54 1 195 0
30MAR27 197.50 P 0.00 0.00 0.00 71.07 +1.34 56 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 73.58 +1.27 57 0 103 0
30MAR27 205.00 P 77.42 77.42 77.40 78.67 +1.25 59 200 116 0
30MAR27 210.00 P 0.00 0.00 0.00 83.67 +1.06 62 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 88.48 +1.10 63 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 93.20 +0.72 63 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 98.38 +1.34 66 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 103.31 +0.96 67 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 108.25 +1.26 69 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 113.16 +1.20 70 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 118.20 +1.20 72 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 123.07 +1.09 73 0 119 0
30MAR27 255.00 P 0.00 0.00 0.00 128.02 +0.96 74 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 133.05 +1.04 76 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 137.84 +1.06 76 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 142.77 +1.06 77 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 147.58 -0.51 77 0 158 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 0.26 +0.04 37 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.65 +0.10 37 0 30 0
29JUN27 80.00 P 0.00 0.00 0.00 0.84 +0.11 37 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 1.04 +0.12 37 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 1.35 +0.17 37 0 160 0
29JUN27 87.50 P 0.00 0.00 0.00 1.67 +0.22 37 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.06 +0.25 37 0 121 0
29JUN27 92.50 P 0.00 0.00 0.00 2.46 +0.21 37 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 2.98 +0.26 37 0 92 0
29JUN27 97.50 P 0.00 0.00 0.00 3.51 +0.27 37 0 31 0
29JUN27 100.00 P 5.80 5.85 5.80 4.14 +0.34 37 11 155 +1
29JUN27 102.50 P 0.00 0.00 0.00 4.83 +0.35 37 0 113 0
29JUN27 105.00 P 6.60 6.60 6.60 5.55 +0.39 37 1 139 0
29JUN27 107.50 P 0.00 0.00 0.00 6.41 +0.45 37 0 183 0
29JUN27 110.00 P 9.00 9.00 9.00 7.27 +0.45 37 2 205 +2
29JUN27 112.50 P 9.30 9.30 9.30 8.24 +0.55 37 1 31 0
29JUN27 115.00 P 0.00 0.00 0.00 9.28 +0.54 37 0 105 0
29JUN27 117.50 P 0.00 0.00 0.00 10.34 +0.56 38 0 192 0
29JUN27 120.00 P 12.72 12.72 12.72 11.54 +0.66 38 4 209 +4
29JUN27 122.50 P 14.69 14.69 14.69 12.79 +0.66 38 1 47 0
29JUN27 125.00 P 14.50 16.20 14.50 14.05 +0.67 38 7 1,572 0
29JUN27 127.50 P 16.55 17.64 16.00 15.45 +0.77 38 9 283 0
29JUN27 130.00 P 19.00 19.00 19.00 16.90 +0.77 38 11 652 -1
29JUN27 132.50 P 0.00 0.00 0.00 18.36 +0.78 38 0 260 0
29JUN27 135.00 P 0.00 0.00 0.00 19.92 +0.88 38 0 518 0
29JUN27 137.50 P 0.00 0.00 0.00 21.56 +0.88 38 0 333 0
29JUN27 140.00 P 0.00 0.00 0.00 23.21 +0.88 38 0 1,711 0
29JUN27 142.50 P 0.00 0.00 0.00 24.90 +0.92 39 0 174 0
29JUN27 145.00 P 0.00 0.00 0.00 26.72 +0.98 39 0 596 0
29JUN27 147.50 P 0.00 0.00 0.00 28.55 +0.99 39 0 240 0
29JUN27 150.00 P 0.00 0.00 0.00 30.38 +0.99 39 13 1,211 +13
29JUN27 152.50 P 35.50 35.50 35.50 32.30 +1.07 39 10 493 -10
29JUN27 155.00 P 0.00 0.00 0.00 34.28 +1.07 39 0 8,379 0
29JUN27 157.50 P 0.00 0.00 0.00 36.27 +1.08 40 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 38.26 +1.08 40 0 1,233 0
29JUN27 162.50 P 0.00 0.00 0.00 40.35 +1.15 40 0 155 0
29JUN27 165.00 P 0.00 0.00 0.00 42.47 +1.15 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 44.59 +1.15 41 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 46.72 +1.15 41 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 48.92 +1.21 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 51.15 +1.21 42 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 53.39 +1.22 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 55.62 +1.21 42 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 57.89 +1.24 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 60.21 +1.25 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 62.53 +1.25 44 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 64.86 +1.26 44 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 67.19 +1.26 45 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 69.57 +1.29 45 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 71.96 +1.29 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.37 +1.30 47 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 79.21 +1.30 48 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 84.15 +1.32 50 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 89.16 +1.33 52 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 94.25 +1.34 54 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 99.40 +1.34 56 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 104.33 +1.27 58 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 109.29 +1.20 59 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 114.56 +1.36 62 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 119.00 +1.09 61 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 123.83 +1.04 62 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 128.67 +1.04 63 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 133.58 +1.08 64 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 138.37 +1.00 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 143.24 +1.00 65 0 4 0
29JUN27 275.00 P 0.00 0.00 0.00 148.11 +0.02 66 0 5 0
29SEP27 55.00 P 0.00 0.00 0.00 0.10 - 38 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 0.15 - 38 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 0.22 - 38 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.53 0.00 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 0.70 +0.01 38 0 21 0
29SEP27 72.50 P 0.00 0.00 0.00 0.91 +0.04 38 0 0 0
29SEP27 75.00 P 2.80 2.80 2.80 1.12 +0.05 38 1 66 +1
29SEP27 77.50 P 0.00 0.00 0.00 1.41 +0.06 38 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 1.71 +0.03 38 0 27 0
29SEP27 82.50 P 0.00 0.00 0.00 2.09 +0.11 38 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 2.49 +0.12 38 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.94 +0.16 38 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.48 +0.08 38 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 4.02 +0.19 38 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.66 +0.25 38 0 21 0
29SEP27 97.50 P 0.00 0.00 0.00 5.36 +0.11 38 0 200 0
29SEP27 100.00 P 7.85 7.85 7.85 6.06 +0.11 38 1 167 +1
29SEP27 102.50 P 0.00 0.00 0.00 6.90 +0.17 38 0 2 0
29SEP27 105.00 P 9.35 9.35 9.35 7.78 +0.17 38 1 20 +1
29SEP27 107.50 P 0.00 0.00 0.00 8.66 +0.17 38 0 1 0
29SEP27 110.00 P 10.30 11.30 10.30 9.67 +0.23 38 6 139 +6
29SEP27 112.50 P 0.00 0.00 0.00 10.74 +0.23 39 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 11.82 +0.23 39 0 29 0
29SEP27 117.50 P 13.94 13.94 13.94 12.97 +0.30 39 1 37 +1
29SEP27 120.00 P 15.20 16.06 15.20 14.24 +0.31 39 35 1,118 +35
29SEP27 122.50 P 0.00 0.00 0.00 15.52 +0.32 39 0 4 0
29SEP27 125.00 P 0.00 0.00 0.00 16.81 +0.32 39 0 55 0
29SEP27 127.50 P 18.66 19.55 18.66 18.24 +0.42 39 14 55 +5
29SEP27 130.00 P 19.80 20.80 19.80 19.72 +0.42 39 7 273 +7
29SEP27 132.50 P 0.00 0.00 0.00 21.20 +0.42 39 0 67 0
29SEP27 135.00 P 0.00 0.00 0.00 22.70 +0.43 39 0 316 0
29SEP27 137.50 P 0.00 0.00 0.00 24.34 +0.52 39 0 56 0
29SEP27 140.00 P 27.85 27.85 27.20 26.02 +0.53 39 5 402 +5
29SEP27 142.50 P 0.00 0.00 0.00 27.70 +0.53 39 0 307 0
29SEP27 145.00 P 0.00 0.00 0.00 29.39 +0.54 40 0 144 0
29SEP27 147.50 P 0.00 0.00 0.00 31.19 +0.63 40 0 249 0
29SEP27 150.00 P 33.30 35.81 33.30 33.04 +0.64 40 7 372 -5
29SEP27 152.50 P 0.00 0.00 0.00 34.90 +0.64 40 0 527 0
29SEP27 155.00 P 0.00 0.00 0.00 36.77 +0.65 40 0 614 0
29SEP27 157.50 P 0.00 0.00 0.00 38.67 +0.68 40 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 40.68 +0.75 41 0 98 0
29SEP27 162.50 P 0.00 0.00 0.00 42.70 +0.76 41 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 44.72 +0.77 41 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 46.75 +0.77 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 48.82 +0.81 41 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 50.97 +0.87 42 0 101 0
29SEP27 175.00 P 56.00 56.00 56.00 53.12 +0.87 42 1 17 +1
29SEP27 177.50 P 0.00 0.00 0.00 55.27 +0.87 42 0 50 0
29SEP27 180.00 P 0.00 0.00 0.00 57.44 +0.89 42 0 153 0
29SEP27 182.50 P 0.00 0.00 0.00 59.62 +0.90 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 61.88 +0.98 43 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 64.13 +0.97 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 66.40 +0.98 44 10 17 +10
29SEP27 192.50 P 68.60 68.60 68.60 68.67 +0.99 44 1 1 +1
29SEP27 195.00 P 0.00 0.00 0.00 70.94 +0.99 44 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 73.26 +1.04 45 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 75.60 +1.07 45 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 80.30 +1.08 46 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 85.03 +1.09 47 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 89.85 +1.16 48 0 0 0
29SEP27 220.00 P 93.00 93.00 93.00 94.73 +1.18 49 20 23 +20
29SEP27 225.00 P 0.00 0.00 0.00 99.65 +1.20 50 0 0 0
29SEP27 230.00 P 103.00 103.00 103.00 104.39 +0.99 51 26 29 +26
29SEP27 235.00 P 0.00 0.00 0.00 109.32 +0.89 52 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 114.56 +1.05 54 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 119.00 +0.62 54 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 123.83 +0.64 55 0 7 0
29SEP27 255.00 P 0.00 0.00 0.00 128.67 +0.68 55 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 133.58 +0.74 56 0 3 0
29SEP27 265.00 P 0.00 0.00 0.00 138.37 +0.69 57 0 6 0
TOTAL PUT 23,202 424,644 +7,107
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$ 10.860
29OCT26 7.50 C 0.00 0.00 0.00 3.36 -0.51 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.11 -0.51 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.86 -0.51 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.62 -0.50 88 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.37 -0.50 79 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.12 -0.50 70 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.87 -0.50 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.62 -0.51 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.37 -0.51 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.13 -0.50 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.89 -0.50 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.45 -0.46 37 0 0 0
29OCT26 11.00 C 0.15 0.15 0.15 0.15 -0.33 34 1,110 1,140 +1,102
29OCT26 11.50 C 0.10 0.10 0.03 0.06 -0.10 42 109 1,109 +109
29OCT26 12.00 C 0.01 0.01 0.01 0.03 -0.03 51 30 2,600 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 2,111 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,044 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2,150 0
29OCT26 14.00 C 0.01 0.01 0.01 0.01 0.00 87 1,602 2,298 +556
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 133 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 3.37 -0.50 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.13 -0.49 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.88 -0.49 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.64 -0.48 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.39 -0.49 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.15 -0.48 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.92 -0.47 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.68 -0.47 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.46 -0.47 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.25 -0.44 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.04 -0.43 35 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 0.68 -0.37 34 0 110 0
27NOV26 11.00 C 0.44 0.44 0.44 0.40 -0.29 32 1 31 +1
27NOV26 11.50 C 0.23 0.23 0.20 0.24 -0.17 34 14 169 -6
27NOV26 12.00 C 0.11 0.11 0.10 0.14 -0.09 35 230 1,280 +230
27NOV26 12.50 C 0.06 0.06 0.06 0.09 -0.04 38 98 508 -12
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 432 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 808 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.42 -0.51 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.17 -0.50 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.92 -0.52 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 -0.50 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.44 -0.51 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.21 -0.50 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 -0.49 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.76 -0.48 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.45 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 -0.43 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.41 32 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.82 -0.37 31 0 60 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.28 32 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 -0.21 31 0 464 0
30DEC26 12.00 C 0.24 0.24 0.21 0.23 -0.14 31 559 711 +382
30DEC26 12.50 C 0.14 0.14 0.13 0.14 -0.10 31 366 1,019 +271
30DEC26 13.00 C 0.09 0.09 0.09 0.09 -0.05 32 420 1,487 +60
30DEC26 13.50 C 0.06 0.06 0.06 0.05 -0.04 32 30 1,175 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2,068 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 30.00 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 0.01 0.00 91 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 3.45 -0.51 40 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.21 -0.51 39 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.97 -0.51 37 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.73 -0.51 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.50 -0.50 35 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.27 -0.49 34 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.05 -0.48 33 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.84 -0.46 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.65 -0.43 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.46 -0.40 33 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.28 -0.38 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.96 -0.34 32 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.68 -0.30 31 0 75 0
28JAN27 11.50 C 0.00 0.00 0.00 0.48 -0.24 31 0 1,224 0
28JAN27 12.00 C 0.00 0.00 0.00 0.33 -0.18 31 0 150 0
28JAN27 12.50 C 0.24 0.24 0.24 0.23 -0.13 31 150 280 +150
28JAN27 13.00 C 0.00 0.00 0.00 0.14 -0.11 31 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.10 -0.07 32 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.52 -0.52 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.29 -0.51 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.06 -0.50 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 -0.50 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.61 -0.49 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.40 -0.47 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 -0.46 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.99 -0.44 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.81 -0.42 32 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.40 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 -0.37 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 -0.34 31 0 310 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 -0.28 31 0 380 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.25 31 0 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.20 31 0 500 0
30MAR27 12.50 C 0.41 0.41 0.41 0.40 -0.16 31 10 260 -10
30MAR27 13.00 C 0.38 0.38 0.31 0.30 -0.13 31 8 1,659 +8
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.10 31 0 2,274 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.10 31 0 853 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.08 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.60 -0.51 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.38 -0.50 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.16 -0.49 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.94 -0.48 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.73 -0.47 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.53 -0.46 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.34 -0.44 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.15 -0.42 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.96 -0.41 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.79 -0.38 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 1.63 -0.36 33 0 7 0
29JUN27 10.50 C 1.57 1.57 1.37 1.37 -0.23 34 271 241 +241
29JUN27 11.00 C 1.14 1.14 1.14 1.12 -0.23 33 5 505 +5
29JUN27 11.50 C 0.00 0.00 0.00 0.90 -0.16 33 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 -0.15 33 0 568 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 -0.12 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 -0.08 32 0 358 0
29JUN27 14.00 C 0.33 0.33 0.33 0.26 -0.06 31 228 829 +198
29JUN27 14.50 C 0.00 0.00 0.00 0.20 -0.04 31 0 537 0
29JUN27 15.00 C 0.25 0.25 0.25 0.15 -0.04 31 75 1,886 -30
29JUN27 15.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 1,974 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 3.62 -0.51 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.40 -0.50 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.19 -0.48 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.98 -0.48 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.78 -0.46 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.58 -0.45 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.40 -0.43 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.22 -0.42 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.10 -0.36 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.95 -0.34 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.81 -0.31 35 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.55 -0.26 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 -0.26 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.10 -0.23 34 0 2 0
29SEP27 12.00 C 0.92 0.92 0.89 0.94 -0.20 34 25 60 +25
29SEP27 12.50 C 0.73 0.73 0.73 0.80 -0.17 34 27 75 -27
29SEP27 13.00 C 0.00 0.00 0.00 0.68 -0.14 34 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.57 -0.13 34 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.49 -0.10 35 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.41 -0.09 35 0 225 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29SEP27 17.00 C 0.19 0.19 0.18 0.18 -0.04 35 12 21 +8
29SEP27 17.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 170 0
29SEP27 19.00 C 0.00 0.00 0.00 0.10 0.00 36 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.07 0.00 36 0 66 0
TOTAL CALL 5,380 82,717 +3,261
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 213 0
29OCT26 10.50 P 0.08 0.10 0.07 0.09 +0.06 38 71 1,185 0
29OCT26 11.00 P 0.30 0.31 0.26 0.29 +0.18 35 197 2,119 -197
29OCT26 11.50 P 0.00 0.00 0.00 0.70 +0.41 44 0 1,856 0
29OCT26 12.00 P 1.20 1.20 1.19 1.16 +0.48 49 100 3,814 +50
29OCT26 12.50 P 1.68 1.68 1.68 1.65 +0.50 57 5 1,751 -32
29OCT26 13.00 P 2.07 2.07 2.05 2.17 +0.53 83 50 8,157 -566
29OCT26 13.50 P 0.00 0.00 0.00 2.67 +0.50 96 0 160 -358
29OCT26 14.00 P 0.00 0.00 0.00 3.17 +0.53 108 0 2,755 0
29OCT26 14.50 P 0.00 0.00 0.00 3.66 +0.51 113 0 382 0
29OCT26 15.00 P 0.00 0.00 0.00 4.16 +0.51 123 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.66 +0.51 133 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.16 +0.51 143 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.66 +0.51 153 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.16 +0.51 162 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.66 +0.51 170 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.16 +0.51 178 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.66 +0.51 186 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.16 +0.51 194 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.66 +0.51 201 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.16 +0.51 208 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.16 +0.51 222 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.16 +0.51 235 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.75 P 0.01 0.01 0.01 0.01 0.00 52 24 69 +24
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 9.00 P 0.04 0.04 0.04 0.03 +0.02 38 210 210 +210
27NOV26 9.25 P 0.05 0.05 0.05 0.05 +0.03 38 60 73 +60
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.11 +0.06 37 0 230 0
27NOV26 10.00 P 0.15 0.16 0.15 0.16 +0.09 36 45 213 +45
27NOV26 10.50 P 0.27 0.31 0.27 0.29 +0.14 34 806 1,688 +166
27NOV26 11.00 P 0.34 0.50 0.34 0.53 +0.25 34 912 3,219 +742
27NOV26 11.50 P 0.69 0.69 0.69 0.85 +0.34 34 49 3,291 +49
27NOV26 12.00 P 1.30 1.30 1.30 1.25 +0.43 35 10 626 +10
27NOV26 12.50 P 0.00 0.00 0.00 1.69 +0.46 36 0 1,317 0
27NOV26 13.00 P 0.00 0.00 0.00 2.17 +0.49 40 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.67 +0.50 46 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 3.17 +0.50 52 0 554 -395
27NOV26 14.50 P 0.00 0.00 0.00 3.66 +0.49 54 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 4.16 +0.49 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.66 +0.49 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.16 +0.49 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.66 +0.49 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.16 +0.49 78 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.66 +0.49 82 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.16 +0.49 86 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.66 +0.49 89 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.16 +0.49 93 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.66 +0.49 97 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.16 +0.49 100 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.16 +0.49 107 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.16 +0.49 113 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 15 0
30DEC26 9.25 P 0.11 0.11 0.11 0.10 +0.05 34 60 105 +60
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.06 34 0 76 0
30DEC26 9.75 P 0.12 0.19 0.12 0.19 +0.09 33 96 586 +96
30DEC26 10.00 P 0.27 0.27 0.27 0.26 +0.12 33 2 192 -2
30DEC26 10.50 P 0.39 0.39 0.39 0.43 +0.18 33 205 1,228 -145
30DEC26 11.00 P 0.48 0.50 0.48 0.66 +0.25 32 35 1,239 +25
30DEC26 11.50 P 0.00 0.00 0.00 0.96 +0.32 32 0 1,771 0
30DEC26 12.00 P 1.10 1.10 1.10 1.32 +0.37 32 4 1,331 0
30DEC26 12.50 P 0.00 0.00 0.00 1.73 +0.42 32 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.47 33 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.67 +0.50 35 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 3.17 +0.50 40 0 763 -54
30DEC26 14.50 P 0.00 0.00 0.00 3.66 +0.49 42 0 500 -365
30DEC26 15.00 P 0.00 0.00 0.00 4.16 +0.49 46 0 287 0
30DEC26 15.50 P 0.00 0.00 0.00 4.66 +0.49 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 +0.49 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.66 +0.49 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.16 +0.49 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.66 +0.49 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.16 +0.49 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.66 +0.49 69 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.16 +0.49 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.66 +0.49 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.16 +0.49 77 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.16 +0.49 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.16 +0.49 87 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.16 +0.52 91 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.16 +0.52 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.16 +0.52 100 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.16 +0.52 104 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.16 +0.52 107 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.16 +0.52 111 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.16 +0.52 115 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.16 +0.52 118 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.16 +0.52 121 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 21.16 +0.52 125 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 22.16 +0.52 128 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 23.16 +0.52 131 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.16 +0.07 34 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.21 +0.09 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.27 +0.11 33 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.34 +0.13 33 0 24 0
28JAN27 10.50 P 0.52 0.52 0.52 0.52 +0.19 32 2 242 0
28JAN27 11.00 P 0.00 0.00 0.00 0.76 +0.25 32 0 51 0
28JAN27 11.50 P 0.00 0.00 0.00 1.05 +0.30 31 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.39 +0.34 31 0 30 0
28JAN27 12.50 P 1.78 1.78 1.78 1.79 +0.39 31 3 3 +3
28JAN27 13.00 P 0.00 0.00 0.00 2.23 +0.44 32 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.68 +0.46 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.17 +0.50 35 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.66 +0.49 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.16 +0.49 40 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.66 +0.49 44 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.16 +0.49 47 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.66 +0.49 50 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 6.16 +0.49 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.66 +0.49 55 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 7.16 +0.49 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 +0.08 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 +0.09 32 0 0 0
30MAR27 9.50 P 0.32 0.32 0.32 0.32 +0.11 32 26 571 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 +0.13 32 0 420 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 +0.15 32 0 487 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 +0.19 31 0 575 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 +0.23 31 0 590 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.29 31 0 733 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 +0.32 31 0 2,197 0
30MAR27 12.50 P 1.80 1.80 1.80 1.90 +0.36 31 10 1,288 +10
30MAR27 13.00 P 0.00 0.00 0.00 2.32 +0.41 32 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.74 +0.43 31 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 +0.46 32 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.67 +0.49 32 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 4.16 +0.49 34 0 621 0
30MAR27 15.50 P 0.00 0.00 0.00 4.66 +0.49 37 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 5.16 +0.49 39 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.66 +0.49 42 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 6.16 +0.49 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.66 +0.49 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.16 +0.49 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.66 +0.49 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.16 +0.49 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.66 +0.49 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.16 +0.49 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.16 +0.49 60 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.16 +0.49 64 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.16 +0.52 67 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.16 +0.52 70 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.16 +0.52 73 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.16 +0.52 76 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.16 +0.52 79 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 +0.08 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.18 +0.08 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 +0.11 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.12 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.14 34 0 555 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 +0.15 34 0 50 0
29JUN27 9.00 P 0.43 0.44 0.43 0.47 +0.16 33 131 131 +131
29JUN27 9.25 P 0.00 0.00 0.00 0.54 +0.17 33 0 0 0
29JUN27 9.50 P 0.60 0.60 0.59 0.64 +0.21 33 60 410 +60
29JUN27 9.75 P 0.68 0.71 0.68 0.73 +0.22 33 44 180 +30
29JUN27 10.00 P 0.00 0.00 0.00 0.83 +0.23 32 0 451 0
29JUN27 10.50 P 1.03 1.06 1.03 1.06 +0.28 32 43 480 +30
29JUN27 11.00 P 0.00 0.00 0.00 1.33 +0.30 31 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.63 +0.32 31 0 900 0
29JUN27 12.00 P 0.00 0.00 0.00 1.99 +0.38 31 0 1,321 0
29JUN27 12.50 P 0.00 0.00 0.00 2.36 +0.41 31 0 719 0
29JUN27 13.00 P 0.00 0.00 0.00 2.70 +0.37 29 0 937 0
29JUN27 13.50 P 0.00 0.00 0.00 3.16 +0.44 31 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.58 +0.42 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 4.02 +0.44 30 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 4.47 +0.46 30 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.93 +0.47 30 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 5.39 +0.48 29 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.86 +0.49 27 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 6.34 +0.50 27 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.81 +0.50 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 7.29 +0.51 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.77 +0.51 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.26 +0.52 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.74 +0.52 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.23 +0.52 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.21 +0.53 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.18 +0.51 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.16 +0.52 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.16 +0.52 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.16 +0.52 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.24 +0.07 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.29 +0.09 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.35 +0.10 35 0 23 0
29SEP27 8.25 P 0.43 0.43 0.43 0.42 +0.11 35 25 130 0
29SEP27 8.50 P 0.00 0.00 0.00 0.49 +0.12 35 0 95 0
29SEP27 8.75 P 0.00 0.00 0.00 0.58 +0.14 35 0 30 0
29SEP27 9.00 P 0.00 0.00 0.00 0.67 +0.16 36 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.77 +0.17 35 0 220 0
29SEP27 9.50 P 0.00 0.00 0.00 0.88 +0.19 36 0 55 0
29SEP27 9.75 P 0.00 0.00 0.00 0.99 +0.20 36 0 10 0
29SEP27 10.00 P 1.10 1.20 1.10 1.08 +0.18 35 35 24 -15
29SEP27 10.50 P 0.00 0.00 0.00 1.38 +0.25 36 0 120 0
29SEP27 11.00 P 0.00 0.00 0.00 1.67 +0.30 36 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 2.00 +0.31 36 0 293 0
29SEP27 12.00 P 2.40 2.40 2.40 2.34 +0.33 37 10 1,063 -10
29SEP27 12.50 P 0.00 0.00 0.00 2.71 +0.36 37 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 3.10 +0.39 38 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.50 +0.41 38 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.92 +0.43 39 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 4.35 +0.44 39 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 4.80 +0.47 40 0 703 0
29SEP27 15.50 P 0.00 0.00 0.00 5.25 +0.47 41 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.70 +0.48 41 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 6.15 +0.48 42 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 6.62 +0.49 43 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 7.08 +0.50 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.55 +0.48 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.02 +0.53 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.49 +0.51 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.97 +0.54 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.44 +0.49 45 0 0 0
TOTAL PUT 3,330 85,006 -338
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$ 13.630
23OCT26 9.70 C 0.00 0.00 0.00 3.93 -0.66 0 0 0 0
23OCT26 9.80 C 0.00 0.00 0.00 3.83 -0.66 0 0 0 0
23OCT26 9.90 C 0.00 0.00 0.00 3.74 -0.65 281 0 0 0
23OCT26 10.00 C 0.00 0.00 0.00 3.63 -0.66 0 0 0 0
23OCT26 10.25 C 0.00 0.00 0.00 3.38 -0.66 0 0 0 0
23OCT26 10.50 C 0.00 0.00 0.00 3.13 -0.66 0 0 0 0
23OCT26 10.75 C 0.00 0.00 0.00 2.88 -0.66 0 0 0 0
23OCT26 11.00 C 0.00 0.00 0.00 2.63 -0.66 0 0 0 0
23OCT26 11.25 C 0.00 0.00 0.00 2.38 -0.66 0 0 0 0
23OCT26 11.50 C 0.00 0.00 0.00 2.13 -0.66 0 0 0 0
23OCT26 11.75 C 0.00 0.00 0.00 1.88 -0.66 0 0 0 0
23OCT26 12.00 C 0.00 0.00 0.00 1.63 -0.66 0 0 0 0
23OCT26 12.25 C 0.00 0.00 0.00 1.38 -0.66 0 0 0 0
23OCT26 12.50 C 0.00 0.00 0.00 1.13 -0.66 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 0.88 -0.66 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 0.64 -0.65 56 0 0 0
23OCT26 13.25 C 0.36 0.36 0.36 0.42 -0.63 58 5 5 +5
23OCT26 13.50 C 0.00 0.00 0.00 0.23 -0.58 54 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 0.11 -0.47 56 0 0 0
23OCT26 14.00 C 0.22 0.22 0.22 0.04 -0.36 56 15 30 0
23OCT26 14.25 C 0.00 0.00 0.00 0.01 -0.24 54 0 40 0
23OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.13 70 0 93 0
23OCT26 14.75 C 0.00 0.00 0.00 0.01 -0.06 85 0 79 0
23OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.03 100 0 92 0
23OCT26 15.25 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
23OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
23OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
23OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
23OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.64 -0.66 92 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.14 -0.66 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.64 -0.66 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.14 -0.66 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.65 -0.65 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.19 -0.62 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.79 -0.56 53 0 0 0
29OCT26 13.50 C 0.50 0.50 0.38 0.46 -0.47 51 95 95 +95
29OCT26 14.00 C 0.19 0.19 0.19 0.24 -0.33 51 15 30 +15
29OCT26 14.50 C 0.18 0.18 0.18 0.11 -0.22 51 30 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.13 50 0 42 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 20 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 170 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29OCT26 18.00 C 0.01 0.01 0.01 0.01 0.00 91 2 36 -2
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 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 105 0
30OCT26 9.70 C 0.00 0.00 0.00 3.94 - 92 0 0 -
30OCT26 9.80 C 0.00 0.00 0.00 3.84 -0.66 89 0 0 0
30OCT26 9.90 C 0.00 0.00 0.00 3.74 -0.66 86 0 0 0
30OCT26 10.00 C 0.00 0.00 0.00 3.64 -0.66 83 0 0 0
30OCT26 10.25 C 0.00 0.00 0.00 3.39 -0.66 77 0 0 0
30OCT26 10.50 C 0.00 0.00 0.00 3.14 -0.66 70 0 0 0
30OCT26 10.75 C 0.00 0.00 0.00 2.89 -0.66 64 0 0 0
30OCT26 11.00 C 0.00 0.00 0.00 2.64 -0.66 58 0 0 0
30OCT26 11.25 C 0.00 0.00 0.00 2.39 -0.66 52 0 0 0
30OCT26 11.50 C 0.00 0.00 0.00 2.14 -0.66 46 0 0 0
30OCT26 11.75 C 0.00 0.00 0.00 1.90 -0.65 53 0 0 0
30OCT26 12.00 C 0.00 0.00 0.00 1.66 -0.64 52 0 0 0
30OCT26 12.25 C 0.00 0.00 0.00 1.43 -0.63 53 0 0 0
30OCT26 12.50 C 0.00 0.00 0.00 1.20 -0.62 51 0 0 0
30OCT26 12.75 C 0.00 0.00 0.00 1.00 -0.58 52 0 0 0
30OCT26 13.00 C 0.77 0.77 0.77 0.79 -0.57 49 15 15 +15
30OCT26 13.25 C 0.62 0.62 0.62 0.62 -0.52 49 14 14 +14
30OCT26 13.50 C 0.61 0.61 0.61 0.48 -0.46 50 15 15 +15
30OCT26 13.75 C 0.00 0.00 0.00 0.36 -0.38 51 0 0 0
30OCT26 14.00 C 0.34 0.34 0.34 0.26 -0.33 50 9 9 +9
30OCT26 14.25 C 0.00 0.00 0.00 0.19 -0.26 51 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 0.13 -0.21 51 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 0.08 -0.17 50 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.12 52 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 0.04 -0.09 53 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.06 55 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.68 -0.65 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.20 -0.64 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.78 -0.58 56 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.31 -0.59 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.91 -0.55 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.55 -0.50 51 0 0 0
27NOV26 13.00 C 1.14 1.15 1.14 1.27 -0.41 53 30 30 +30
27NOV26 13.50 C 0.88 0.88 0.87 0.93 -0.42 49 120 120 +120
27NOV26 14.00 C 0.91 0.91 0.83 0.71 -0.32 49 30 0 -15
27NOV26 14.50 C 0.52 0.52 0.52 0.53 -0.27 50 2 2 +2
27NOV26 15.00 C 0.00 0.00 0.00 0.39 -0.21 50 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 -0.17 50 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 -0.13 50 0 36 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.10 51 0 100 0
27NOV26 17.00 C 0.15 0.15 0.15 0.10 -0.08 51 165 167 +165
27NOV26 17.50 C 0.13 0.13 0.13 0.07 -0.06 51 15 90 -15
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 20 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.03 51 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 -0.62 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.58 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 -0.58 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.54 -0.54 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.51 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 -0.51 48 0 0 0
30DEC26 13.00 C 1.46 1.46 1.46 1.51 -0.48 48 30 30 +30
30DEC26 13.50 C 1.50 1.50 1.20 1.26 -0.38 49 134 194 +134
30DEC26 14.00 C 1.24 1.26 1.00 1.04 -0.34 49 105 115 +90
30DEC26 14.50 C 1.04 1.04 0.96 0.86 -0.29 49 60 53 +45
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.25 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.22 49 0 53 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.19 50 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.15 50 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.14 51 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.11 51 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.10 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.07 51 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.05 51 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 45 0
28JAN27 10.00 C 0.00 0.00 0.00 3.89 -0.60 51 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.48 -0.58 51 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.09 -0.55 51 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.73 -0.52 51 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.40 -0.48 51 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.09 -0.45 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.76 -0.47 49 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.52 -0.36 50 0 15 0
28JAN27 14.00 C 1.56 1.56 1.56 1.30 -0.34 50 15 15 +15
28JAN27 14.50 C 0.00 0.00 0.00 1.11 -0.34 50 0 48 0
28JAN27 15.00 C 0.00 0.00 0.00 0.95 -0.27 50 0 111 0
28JAN27 15.50 C 0.00 0.00 0.00 0.80 -0.26 50 0 60 0
28JAN27 16.00 C 0.00 0.00 0.00 0.68 -0.23 50 0 30 0
28JAN27 16.50 C 0.00 0.00 0.00 0.57 -0.22 50 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 0.49 -0.18 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.41 -0.15 51 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.34 -0.13 51 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.28 -0.12 51 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.24 -0.09 51 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.20 -0.07 52 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 90 0
28JAN27 21.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.14 -0.57 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.77 -0.55 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.42 -0.52 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.09 -0.50 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.78 -0.48 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 -0.45 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.24 -0.42 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.95 -0.45 50 0 0 0
30MAR27 14.00 C 1.75 1.75 1.75 1.77 -0.34 51 15 30 +15
30MAR27 14.50 C 0.00 0.00 0.00 1.55 -0.39 50 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.41 -0.34 51 0 22 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 -0.28 51 0 17 0
30MAR27 16.00 C 1.09 1.09 1.09 1.09 -0.28 51 15 30 0
30MAR27 16.50 C 1.13 1.13 0.98 0.98 -0.25 52 15 45 0
30MAR27 17.00 C 0.87 0.87 0.87 0.88 -0.22 52 8 89 +8
30MAR27 17.50 C 0.00 0.00 0.00 0.78 -0.21 52 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.66 -0.20 51 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 -0.18 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.16 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.15 52 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.12 52 0 15 0
30MAR27 21.00 C 0.38 0.38 0.38 0.32 -0.10 52 15 15 +15
30MAR27 22.00 C 0.31 0.31 0.31 0.25 -0.08 52 16 16 +16
30MAR27 23.00 C 0.27 0.27 0.26 0.19 -0.06 52 45 45 +45
29JUN27 10.00 C 0.00 0.00 0.00 4.45 -0.59 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.13 -0.56 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.81 -0.54 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.51 -0.52 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.23 -0.50 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.97 -0.48 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.73 -0.46 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 -0.36 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.26 -0.45 51 0 0 0
29JUN27 14.50 C 2.25 2.25 2.22 2.07 -0.43 51 10 10 +10
29JUN27 15.00 C 0.00 0.00 0.00 1.90 -0.35 51 0 15 0
29JUN27 15.50 C 1.88 1.88 1.88 1.75 -0.39 51 7 767 +7
29JUN27 16.00 C 0.00 0.00 0.00 1.61 -0.33 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 1.49 -0.28 52 0 763 0
29JUN27 17.00 C 1.49 1.49 1.49 1.37 -0.27 52 15 8 +1
29JUN27 17.50 C 0.00 0.00 0.00 1.22 -0.29 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.14 -0.26 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.05 -0.26 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.17 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.25 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.80 -0.21 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 -0.19 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 -0.18 51 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 -0.14 52 0 150 0
29SEP27 10.00 C 0.00 0.00 0.00 4.71 -0.55 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.40 -0.53 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.10 -0.52 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.84 -0.48 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.57 -0.48 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.25 -0.54 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.02 -0.53 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.81 -0.41 52 0 45 0
29SEP27 14.00 C 0.00 0.00 0.00 2.63 -0.38 52 0 45 0
29SEP27 14.50 C 0.00 0.00 0.00 2.44 -0.39 52 0 90 0
29SEP27 15.00 C 2.62 2.62 2.62 2.34 -0.30 54 30 118 +30
29SEP27 15.50 C 0.00 0.00 0.00 2.17 -0.33 53 0 189 0
29SEP27 16.00 C 0.00 0.00 0.00 2.03 -0.27 54 0 105 0
29SEP27 16.50 C 0.00 0.00 0.00 1.90 -0.26 54 0 105 0
29SEP27 17.00 C 0.00 0.00 0.00 1.78 -0.27 54 0 120 0
29SEP27 17.50 C 0.00 0.00 0.00 1.67 -0.25 54 0 135 0
29SEP27 18.00 C 0.00 0.00 0.00 1.55 -0.28 54 0 55 0
29SEP27 18.50 C 0.00 0.00 0.00 1.45 -0.25 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 1.36 -0.20 54 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.27 -0.19 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.20 -0.18 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.05 -0.20 55 0 0 0
29SEP27 22.00 C 0.99 0.99 0.99 0.91 -0.19 54 15 15 +15
29SEP27 23.00 C 0.89 0.92 0.89 0.79 -0.17 54 105 105 +105
TOTAL CALL 1,232 8,499 +1,034
23OCT26 9.70 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
23OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
23OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
23OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
23OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
23OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
23OCT26 13.25 P 0.07 0.08 0.07 0.05 +0.04 64 45 45 +45
23OCT26 13.50 P 0.00 0.00 0.00 0.11 +0.08 58 0 35 0
23OCT26 13.75 P 0.00 0.00 0.00 0.24 +0.18 60 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.43 +0.31 66 0 22 0
23OCT26 14.25 P 0.00 0.00 0.00 0.63 +0.41 55 0 93 0
23OCT26 14.50 P 0.50 0.50 0.50 0.87 +0.50 0 10 76 0
23OCT26 14.75 P 0.00 0.00 0.00 1.12 +0.57 0 0 121 0
23OCT26 15.00 P 0.00 0.00 0.00 1.37 +0.63 0 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 1.62 +0.62 0 0 15 0
23OCT26 15.50 P 0.00 0.00 0.00 1.87 +0.66 0 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 2.12 +0.66 0 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 2.37 +0.66 0 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 2.62 +0.66 0 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 2.87 +0.66 0 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 3.12 +0.66 0 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 3.37 +0.66 0 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 3.62 +0.66 0 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 3.87 +0.66 0 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 4.12 +0.66 0 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 4.37 +0.66 0 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 4.62 +0.66 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 4.87 +0.66 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 5.12 +0.66 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 5.37 +0.66 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 5.62 +0.66 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 5.87 +0.66 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 6.12 +0.66 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 6.37 +0.66 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 12.00 P 0.03 0.04 0.03 0.02 +0.01 55 731 881 +731
29OCT26 12.50 P 0.08 0.08 0.08 0.06 +0.04 54 105 675 0
29OCT26 13.00 P 0.07 0.19 0.07 0.16 +0.11 54 455 230 -25
29OCT26 13.50 P 0.30 0.36 0.30 0.34 +0.20 53 150 300 +5
29OCT26 14.00 P 0.00 0.00 0.00 0.63 +0.33 55 0 145 0
29OCT26 14.50 P 0.80 0.80 0.80 0.98 +0.45 53 30 106 -30
29OCT26 15.00 P 0.00 0.00 0.00 1.41 +0.51 52 0 86 0
29OCT26 15.50 P 0.00 0.00 0.00 1.88 +0.60 51 0 56 0
29OCT26 16.00 P 0.00 0.00 0.00 2.37 +0.63 0 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 2.92 +0.70 92 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 3.37 +0.66 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.87 +0.66 0 0 0 -15
29OCT26 18.00 P 0.00 0.00 0.00 4.37 +0.66 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.87 +0.66 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.37 +0.66 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.87 +0.66 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.37 +0.66 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.37 +0.66 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.37 +0.66 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 9.37 +0.66 0 0 0 0
30OCT26 9.70 P 0.00 0.00 0.00 0.01 - 106 0 0 -
30OCT26 9.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 11.75 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30OCT26 12.25 P 0.07 0.07 0.07 0.04 +0.03 53 30 30 +30
30OCT26 12.50 P 0.10 0.10 0.09 0.07 +0.05 53 30 30 +30
30OCT26 12.75 P 0.14 0.14 0.14 0.11 +0.07 52 30 30 +30
30OCT26 13.00 P 0.22 0.22 0.22 0.17 +0.11 52 19 19 +19
30OCT26 13.25 P 0.31 0.31 0.31 0.26 +0.16 53 15 15 +15
30OCT26 13.50 P 0.37 0.37 0.37 0.37 +0.22 54 15 15 +15
30OCT26 13.75 P 0.00 0.00 0.00 0.50 +0.28 54 0 0 0
30OCT26 14.00 P 0.49 0.49 0.49 0.65 +0.34 54 15 15 +15
30OCT26 14.25 P 0.00 0.00 0.00 0.80 +0.37 51 0 0 0
30OCT26 14.50 P 0.00 0.00 0.00 0.99 +0.42 51 0 60 0
30OCT26 14.75 P 0.00 0.00 0.00 1.20 +0.47 52 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 1.42 +0.52 52 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 1.65 +0.57 52 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 1.89 +0.60 54 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 2.13 +0.62 53 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 2.38 +0.64 58 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 2.62 +0.64 0 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 2.92 +0.70 86 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 3.17 +0.71 91 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 3.37 +0.66 0 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 3.62 +0.61 0 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 3.87 +0.61 0 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 4.17 +0.71 111 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 4.37 +0.61 0 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 4.62 +0.66 0 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 4.91 +0.70 119 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 5.12 +0.66 0 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 5.42 +0.71 132 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 5.62 +0.66 0 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 5.87 +0.66 0 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 6.18 +0.72 148 0 0 0
27NOV26 10.00 P 0.05 0.05 0.05 0.02 +0.01 51 150 150 +150
27NOV26 10.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
27NOV26 11.50 P 0.19 0.19 0.19 0.15 +0.07 51 33 165 0
27NOV26 12.00 P 0.27 0.29 0.27 0.25 +0.11 51 67 132 +52
27NOV26 12.50 P 0.40 0.43 0.40 0.39 +0.16 51 30 15 +15
27NOV26 13.00 P 0.41 0.59 0.41 0.58 +0.22 52 45 105 +45
27NOV26 13.50 P 0.00 0.00 0.00 0.81 +0.28 52 0 49 0
27NOV26 14.00 P 0.00 0.00 0.00 1.09 +0.34 52 0 29 0
27NOV26 14.50 P 1.30 1.30 1.30 1.41 +0.39 53 5 18 -5
27NOV26 15.00 P 0.00 0.00 0.00 1.73 +0.40 51 0 101 0
27NOV26 15.50 P 0.00 0.00 0.00 2.12 +0.49 51 0 28 0
27NOV26 16.00 P 0.00 0.00 0.00 2.54 +0.57 51 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 2.98 +0.57 51 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 3.44 +0.60 51 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 3.91 +0.62 51 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 4.39 +0.63 51 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 4.91 +0.68 60 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 5.42 +0.70 66 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.87 +0.66 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.37 +0.66 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.37 +0.66 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.37 +0.66 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 9.37 +0.66 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.06 51 0 0 0
30DEC26 11.00 P 0.19 0.19 0.19 0.23 +0.08 51 30 30 +30
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.13 51 0 0 0
30DEC26 12.00 P 0.37 0.49 0.36 0.49 +0.16 51 119 169 +30
30DEC26 12.50 P 0.51 0.66 0.51 0.66 +0.19 51 75 105 +45
30DEC26 13.00 P 0.68 0.87 0.68 0.88 +0.25 52 75 130 +75
30DEC26 13.50 P 0.90 1.10 0.86 1.13 +0.29 52 150 195 +150
30DEC26 14.00 P 1.14 1.16 1.14 1.40 +0.33 52 30 42 +24
30DEC26 14.50 P 0.00 0.00 0.00 1.73 +0.38 53 0 148 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 +0.34 49 0 55 0
30DEC26 15.50 P 0.00 0.00 0.00 2.37 +0.44 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 +0.48 50 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 +0.51 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 +0.45 51 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 +0.56 50 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 +0.58 50 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 +0.59 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 +0.61 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 +0.63 51 0 0 0
30DEC26 20.00 P 6.24 6.24 6.24 6.39 +0.64 52 15 15 +15
30DEC26 21.00 P 0.00 0.00 0.00 7.37 +0.65 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.37 +0.66 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.37 +0.66 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.18 +0.06 51 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.27 +0.09 52 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.38 +0.12 52 0 10 0
28JAN27 11.50 P 0.00 0.00 0.00 0.51 +0.14 51 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 0.68 +0.18 52 0 20 0
28JAN27 12.50 P 0.00 0.00 0.00 0.86 +0.21 51 0 15 0
28JAN27 13.00 P 0.00 0.00 0.00 1.08 +0.25 51 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 1.34 +0.30 52 0 1 0
28JAN27 14.00 P 0.00 0.00 0.00 1.62 +0.34 52 0 1 0
28JAN27 14.50 P 0.00 0.00 0.00 1.94 +0.39 52 0 40 0
28JAN27 15.00 P 0.00 0.00 0.00 2.23 +0.35 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.58 +0.42 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.96 +0.46 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.38 +0.52 53 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.75 +0.51 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.17 +0.53 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.60 +0.55 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 5.05 +0.57 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 5.50 +0.58 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 6.02 +0.65 55 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 6.45 +0.62 53 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 7.40 +0.63 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 8.38 +0.65 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 +0.10 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 +0.12 52 0 0 0
30MAR27 11.00 P 0.64 0.64 0.64 0.65 +0.14 52 15 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 +0.15 52 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.01 +0.22 52 0 19 0
30MAR27 12.50 P 1.20 1.20 1.20 1.21 +0.21 52 8 29 +8
30MAR27 13.00 P 1.45 1.45 1.45 1.45 +0.24 52 3 7 +3
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.27 52 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.01 +0.31 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 2.29 +0.30 52 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 +0.39 53 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.94 +0.41 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.30 +0.44 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.67 +0.43 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.05 +0.45 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.45 +0.48 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.86 +0.49 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.28 +0.51 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.71 +0.53 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.15 +0.54 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.60 +0.56 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.51 +0.58 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.45 +0.60 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.41 +0.62 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.64 +0.09 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.80 +0.11 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.98 +0.13 52 0 0 0
29JUN27 11.50 P 1.08 1.08 1.08 1.16 +0.16 52 15 30 +15
29JUN27 12.00 P 0.00 0.00 0.00 1.40 +0.20 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.63 +0.22 53 0 48 0
29JUN27 13.00 P 1.74 1.74 1.74 1.89 +0.25 53 6 29 +6
29JUN27 13.50 P 0.00 0.00 0.00 2.16 +0.26 53 0 75 0
29JUN27 14.00 P 0.00 0.00 0.00 2.44 +0.26 53 0 45 0
29JUN27 14.50 P 0.00 0.00 0.00 2.74 +0.28 52 0 29 0
29JUN27 15.00 P 0.00 0.00 0.00 3.00 +0.28 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.34 +0.32 51 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.68 +0.30 51 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 4.04 +0.26 51 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.38 51 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.79 +0.38 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.18 +0.40 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.59 +0.43 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.99 +0.43 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.41 +0.45 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.84 +0.47 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.71 +0.49 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.62 +0.53 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.54 +0.55 52 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.02 +0.13 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.19 +0.12 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.42 +0.17 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.63 +0.20 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.87 +0.22 55 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 2.13 +0.27 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.40 +0.24 55 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.69 +0.25 55 0 50 0
29SEP27 14.00 P 0.00 0.00 0.00 3.00 +0.27 55 0 515 0
29SEP27 14.50 P 3.10 3.10 3.10 3.29 +0.27 55 13 641 +13
29SEP27 15.00 P 3.41 3.41 3.41 3.61 +0.26 55 13 760 0
29SEP27 15.50 P 0.00 0.00 0.00 3.97 +0.32 55 0 986 0
29SEP27 16.00 P 0.00 0.00 0.00 4.32 +0.35 55 0 104 0
29SEP27 16.50 P 0.00 0.00 0.00 4.68 +0.35 56 0 242 0
29SEP27 17.00 P 0.00 0.00 0.00 5.05 +0.44 56 0 243 0
29SEP27 17.50 P 0.00 0.00 0.00 5.43 +0.45 56 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.84 +0.45 56 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 6.09 +0.41 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 6.64 +0.52 57 0 30 0
29SEP27 19.50 P 0.00 0.00 0.00 6.89 +0.26 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.44 +0.59 57 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 8.12 +0.47 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.98 +0.49 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 10.01 +0.67 58 0 0 0
TOTAL PUT 2,577 14,048 +1,536
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$ 4.980
29OCT26 3.50 C 0.00 0.00 0.00 1.48 -0.37 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.38 -0.37 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.28 -0.37 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.18 -0.37 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.08 -0.37 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.98 -0.37 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.88 -0.37 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.78 -0.37 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.68 -0.37 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 -0.36 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.48 -0.37 0 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.39 -0.37 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.31 -0.35 44 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 -0.32 47 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.18 -0.30 49 0 214 0
29OCT26 5.00 C 0.12 0.12 0.11 0.12 -0.26 46 80 63 +30
29OCT26 5.25 C 0.08 0.08 0.04 0.04 -0.15 47 65 208 0
29OCT26 5.50 C 0.04 0.04 0.02 0.02 -0.06 56 182 346 -2
29OCT26 5.75 C 0.02 0.02 0.02 0.01 -0.02 63 50 162 0
29OCT26 6.00 C 0.01 0.01 0.01 0.01 0.00 77 1 312 -1
29OCT26 6.25 C 0.01 0.01 0.01 0.01 0.00 90 16 201 -16
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 146 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.10 -0.36 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.00 -0.37 38 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.91 -0.36 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.82 -0.35 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.73 -0.35 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.66 -0.33 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.58 -0.32 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.52 -0.29 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.46 -0.27 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.40 -0.25 47 0 0 0
27NOV26 4.90 C 0.40 0.40 0.40 0.35 -0.22 48 15 15 +15
27NOV26 5.00 C 0.00 0.00 0.00 0.30 -0.22 48 0 6 0
27NOV26 5.25 C 0.23 0.23 0.23 0.20 -0.16 48 2 166 0
27NOV26 5.50 C 0.12 0.12 0.12 0.12 -0.13 47 1 227 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 -0.09 48 0 110 0
27NOV26 6.00 C 0.08 0.08 0.08 0.05 -0.06 49 4 110 -4
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.04 49 0 70 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 194 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.02 50 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 129 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.59 -0.38 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.49 -0.39 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.39 -0.39 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.30 -0.38 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 -0.37 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.36 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.36 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.34 43 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.33 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.32 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.31 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.29 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.29 43 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.26 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 -0.24 46 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.22 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.21 45 0 7 0
30DEC26 5.25 C 0.37 0.37 0.37 0.29 -0.18 45 15 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.15 45 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.11 46 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.08 47 0 119 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.07 46 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.04 47 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 59 0
30DEC26 7.25 C 0.03 0.03 0.03 0.02 -0.02 48 3 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28JAN27 4.20 C 0.00 0.00 0.00 0.95 -0.32 44 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.87 -0.32 43 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.80 -0.31 43 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.73 -0.31 43 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.68 -0.28 44 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.62 -0.27 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.57 -0.25 44 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.53 -0.22 45 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.48 -0.21 45 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.37 -0.19 45 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.29 -0.16 45 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.23 -0.13 46 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.17 -0.11 45 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.14 -0.09 47 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 115 0
28JAN27 7.25 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.68 -0.35 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.59 -0.35 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.51 -0.34 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.42 -0.34 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.34 -0.33 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.26 -0.33 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.18 -0.36 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 -0.35 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.34 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.33 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 -0.32 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 -0.31 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 -0.30 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.74 -0.29 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 -0.26 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 -0.25 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.60 -0.22 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.50 -0.19 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 -0.16 45 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.15 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 -0.13 45 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.11 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.09 45 0 321 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.09 44 0 0 0
30MAR27 7.00 C 0.15 0.15 0.15 0.12 -0.07 45 15 451 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.05 45 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.04 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.03 45 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 1.75 -0.35 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.67 -0.35 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.59 -0.34 43 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.51 -0.37 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.44 -0.36 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 -0.35 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.30 -0.31 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.23 -0.34 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 -0.34 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.11 -0.32 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.33 42 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 0.99 -0.30 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.93 -0.30 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.88 -0.29 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.84 -0.27 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.80 -0.26 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.75 -0.25 43 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.65 -0.23 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 -0.20 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.48 -0.19 44 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 -0.17 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 -0.15 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 -0.13 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 -0.11 45 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 -0.10 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 -0.09 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 -0.08 45 0 148 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.07 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.25 -0.33 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.20 -0.31 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.14 -0.31 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.09 -0.30 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.04 -0.29 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.99 -0.28 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.95 -0.27 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.91 -0.23 43 0 0 0
29SEP27 5.00 C 0.83 0.83 0.83 0.87 -0.22 43 1 3 +1
29SEP27 5.25 C 0.00 0.00 0.00 0.76 -0.21 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.68 -0.19 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.60 -0.17 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.53 -0.16 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.15 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.42 -0.13 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.37 -0.13 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.33 -0.12 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.30 -0.10 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.27 -0.09 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.23 -0.09 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 -0.08 45 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 -0.07 44 0 0 0
TOTAL CALL 450 9,178 +38
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 49 0 79 0
29OCT26 4.70 P 0.03 0.04 0.03 0.04 +0.03 51 36 151 +21
29OCT26 4.80 P 0.06 0.06 0.06 0.07 +0.06 52 5 208 +5
29OCT26 4.90 P 0.00 0.00 0.00 0.10 +0.08 50 0 185 0
29OCT26 5.00 P 0.06 0.16 0.06 0.15 +0.12 51 127 200 -27
29OCT26 5.25 P 0.27 0.27 0.27 0.32 +0.22 52 60 265 0
29OCT26 5.50 P 0.37 0.41 0.34 0.54 +0.30 58 46 149 -36
29OCT26 5.75 P 0.00 0.00 0.00 0.79 +0.35 76 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 1.04 +0.38 92 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 1.29 +0.38 107 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.54 +0.39 121 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.79 +0.39 134 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.04 +0.37 146 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.29 +0.37 157 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.54 +0.37 168 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.79 +0.37 179 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.04 +0.37 190 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.29 +0.37 199 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.04 50 0 123 0
27NOV26 4.30 P 0.07 0.07 0.07 0.06 +0.04 48 2 7 +2
27NOV26 4.40 P 0.10 0.10 0.10 0.09 +0.06 50 2 68 -2
27NOV26 4.50 P 0.09 0.11 0.09 0.11 +0.06 49 5 33 +4
27NOV26 4.60 P 0.13 0.13 0.13 0.13 +0.07 47 6 27 +6
27NOV26 4.70 P 0.17 0.17 0.17 0.17 +0.10 48 23 84 +23
27NOV26 4.80 P 0.00 0.00 0.00 0.21 +0.11 48 0 117 0
27NOV26 4.90 P 0.20 0.20 0.20 0.26 +0.13 49 10 65 0
27NOV26 5.00 P 0.00 0.00 0.00 0.31 +0.15 49 0 117 0
27NOV26 5.25 P 0.00 0.00 0.00 0.46 +0.20 49 0 425 0
27NOV26 5.50 P 0.55 0.55 0.55 0.64 +0.24 49 1 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.86 +0.29 54 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 1.08 +0.33 56 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 1.31 +0.34 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.55 +0.36 61 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.79 +0.36 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.04 +0.37 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.29 +0.37 74 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.54 +0.37 79 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.79 +0.37 84 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.04 +0.37 89 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.29 +0.37 93 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.03 48 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.03 47 0 6 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.04 47 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.05 47 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.07 47 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.07 46 0 174 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.09 47 0 114 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.10 47 0 158 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.11 47 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.12 46 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.14 46 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.15 46 0 328 0
30DEC26 5.25 P 0.46 0.46 0.46 0.55 +0.19 47 1 265 +1
30DEC26 5.50 P 0.74 0.74 0.74 0.73 +0.24 48 1 229 -1
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.26 49 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 +0.32 52 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 +0.33 51 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.34 53 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.35 56 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 +0.38 61 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.39 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 +0.37 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.37 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.37 68 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 +0.37 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.55 +0.39 78 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 3.80 +0.39 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.04 +0.38 80 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.29 +0.38 83 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.15 +0.06 46 0 6 0
28JAN27 4.30 P 0.00 0.00 0.00 0.18 +0.08 47 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.21 +0.09 46 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.24 +0.09 46 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.28 +0.10 46 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.32 +0.11 46 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.36 +0.12 45 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.41 +0.14 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.47 +0.16 46 0 7 0
28JAN27 5.25 P 0.00 0.00 0.00 0.62 +0.19 47 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.79 +0.22 47 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.98 +0.26 48 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.18 +0.31 49 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.39 +0.33 50 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.61 +0.34 51 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.83 +0.33 50 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.08 +0.36 54 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.32 +0.36 56 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.55 +0.36 55 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.80 +0.37 59 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 3.05 +0.38 62 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.03 45 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 +0.05 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 +0.05 45 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 +0.07 45 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.07 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.07 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.09 45 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.10 46 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.10 45 0 17 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.11 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.12 45 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.13 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.14 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.16 45 0 64 0
30MAR27 5.25 P 0.73 0.73 0.73 0.71 +0.18 44 1 67 -1
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.22 46 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 +0.24 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 +0.28 47 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.47 +0.31 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.33 49 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.34 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.36 50 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 +0.36 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.57 +0.37 49 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 +0.37 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.05 +0.38 51 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.37 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 +0.38 56 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 +0.03 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 +0.04 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 +0.05 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.20 +0.06 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 +0.06 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 +0.07 44 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 +0.08 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.33 +0.08 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 +0.09 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 +0.10 45 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 +0.11 45 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.50 +0.12 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 +0.11 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.12 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.14 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 +0.14 45 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.17 45 0 0 0
29JUN27 5.50 P 1.04 1.04 1.04 1.02 +0.21 46 1 8 -1
29JUN27 5.75 P 0.00 0.00 0.00 1.20 +0.22 46 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.38 +0.25 46 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.58 +0.29 47 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 +0.29 47 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.98 +0.31 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.19 +0.32 48 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.41 +0.34 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.63 +0.35 48 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.86 +0.36 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.09 +0.37 49 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.32 +0.38 49 0 0 0
29SEP27 4.20 P 0.44 0.44 0.44 0.42 +0.09 44 2 27 +2
29SEP27 4.30 P 0.00 0.00 0.00 0.47 +0.10 45 0 2 0
29SEP27 4.40 P 0.00 0.00 0.00 0.51 +0.11 45 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.56 +0.12 45 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.61 +0.13 45 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 0.66 +0.13 45 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.71 +0.14 45 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.14 45 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.82 +0.15 45 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 +0.17 45 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.13 +0.19 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.29 +0.20 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.48 +0.22 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.67 +0.26 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.86 +0.27 47 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.06 +0.28 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.26 +0.29 46 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 2.48 +0.31 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.69 +0.32 47 0 4 0
29SEP27 7.75 P 0.00 0.00 0.00 2.91 +0.33 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.14 +0.35 48 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.36 +0.35 47 0 0 0
TOTAL PUT 329 6,174 -4
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$ 1.110
29OCT26 0.70 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.21 -0.04 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.16 -0.04 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.11 -0.04 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
29OCT26 1.15 C 0.01 0.02 0.01 0.02 -0.01 58 4 68 +1
29OCT26 1.20 C 0.01 0.01 0.01 0.01 -0.01 62 6 94 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 216 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 98 0 112 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 113 0 23 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 141 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 154 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 166 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 178 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 188 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 199 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 209 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 218 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 227 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 236 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 245 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 253 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
27NOV26 1.10 C 0.07 0.07 0.07 0.07 -0.04 45 10 11 0
27NOV26 1.15 C 0.05 0.05 0.05 0.05 -0.03 47 1 1 +1
27NOV26 1.20 C 0.04 0.04 0.04 0.04 -0.01 52 22 30 +22
27NOV26 1.25 C 0.03 0.03 0.03 0.03 -0.01 54 3 122 +1
27NOV26 1.30 C 0.00 0.00 0.00 0.02 -0.01 54 0 34 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 -0.01 49 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 103 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.37 -0.04 57 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.32 -0.04 49 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.13 -0.04 49 0 67 0
30DEC26 1.10 C 0.10 0.10 0.10 0.10 -0.03 47 10 110 -10
30DEC26 1.15 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 -0.02 48 0 36 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 -0.02 50 0 93 0
30DEC26 1.30 C 0.04 0.04 0.04 0.04 -0.02 51 2 93 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 -0.02 51 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 -0.02 49 0 157 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 -0.02 44 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 49 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 118 0
30DEC26 1.75 C 0.01 0.01 0.01 0.01 0.00 66 5 187 +5
30DEC26 1.80 C 0.01 0.01 0.01 0.01 0.00 69 1 443 -1
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 71 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 74 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 102 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 122 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 127 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 142 0 46 0
28JAN27 0.70 C 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.09 -0.02 53 0 1 0
28JAN27 1.25 C 0.00 0.00 0.00 0.07 -0.03 51 0 2 0
28JAN27 1.30 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.03 -0.02 51 0 2 0
28JAN27 1.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
28JAN27 1.55 C 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
28JAN27 1.60 C 0.02 0.02 0.02 0.01 -0.01 46 1 1 +1
28JAN27 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28JAN27 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 -0.04 53 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 -0.02 54 0 3 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.10 -0.02 55 0 51 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 -0.01 56 0 62 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 -0.01 56 0 100 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 101 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 -0.01 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 -0.01 54 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 -0.01 48 0 54 0
30MAR27 1.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 1.80 C 0.03 0.03 0.03 0.01 0.00 44 5 22 +5
30MAR27 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30MAR27 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.41 -0.04 51 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.38 -0.03 54 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.34 -0.04 52 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.22 -0.03 50 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.17 -0.01 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.15 -0.01 52 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.14 0.00 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.13 0.00 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.11 -0.01 53 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.08 -0.01 53 0 1 0
29JUN27 1.60 C 0.00 0.00 0.00 0.07 -0.01 52 0 2 0
29JUN27 1.65 C 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
29JUN27 1.70 C 0.00 0.00 0.00 0.05 -0.01 50 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 400 0
29JUN27 1.85 C 0.00 0.00 0.00 0.02 -0.01 43 0 150 0
29JUN27 1.90 C 0.06 0.06 0.06 0.01 -0.01 38 200 400 +200
29JUN27 1.95 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN27 2.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.48 -0.03 57 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.44 -0.04 55 0 5 0
29SEP27 0.80 C 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.37 -0.04 53 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.24 -0.02 52 0 3 0
29SEP27 1.15 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.20 -0.02 52 0 2 0
29SEP27 1.25 C 0.00 0.00 0.00 0.19 -0.02 53 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.16 -0.01 53 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29SEP27 1.45 C 0.15 0.15 0.15 0.14 -0.01 54 1 1 +1
29SEP27 1.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.07 -0.02 50 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.04 -0.02 46 0 7 0
29SEP27 1.95 C 0.08 0.08 0.08 0.03 -0.02 43 1 6 +1
TOTAL CALL 272 8,515 +227
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29OCT26 1.10 P 0.02 0.03 0.02 0.03 +0.02 57 9 55 0
29OCT26 1.15 P 0.00 0.00 0.00 0.05 +0.01 41 0 115 0
29OCT26 1.20 P 0.09 0.09 0.09 0.10 +0.04 63 1 122 -1
29OCT26 1.25 P 0.15 0.15 0.15 0.15 +0.04 82 1 77 -1
29OCT26 1.30 P 0.00 0.00 0.00 0.20 +0.04 100 0 34 -6
29OCT26 1.35 P 0.24 0.25 0.24 0.25 +0.04 116 11 12 -23
29OCT26 1.40 P 0.29 0.29 0.29 0.30 +0.04 130 1 8 0
29OCT26 1.45 P 0.00 0.00 0.00 0.35 +0.05 144 0 53 0
29OCT26 1.50 P 0.00 0.00 0.00 0.40 +0.04 157 0 10 0
29OCT26 1.55 P 0.00 0.00 0.00 0.45 +0.05 169 0 2 0
29OCT26 1.60 P 0.00 0.00 0.00 0.50 +0.05 180 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.55 +0.05 191 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.61 +0.06 237 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.65 +0.05 212 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.70 +0.05 222 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.75 +0.05 232 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.80 +0.05 241 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.85 +0.05 249 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.90 +0.05 257 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.90 P 0.01 0.01 0.01 0.01 0.00 56 30 90 +30
27NOV26 0.95 P 0.00 0.00 0.00 0.02 +0.01 58 0 73 0
27NOV26 1.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 95 0
27NOV26 1.05 P 0.04 0.04 0.04 0.04 0.00 49 1 6 +1
27NOV26 1.10 P 0.06 0.06 0.06 0.07 +0.01 55 2 47 0
27NOV26 1.15 P 0.09 0.09 0.09 0.10 +0.03 56 12 154 +5
27NOV26 1.20 P 0.00 0.00 0.00 0.13 +0.03 54 0 31 0
27NOV26 1.25 P 0.15 0.15 0.15 0.17 +0.04 57 2 53 +2
27NOV26 1.30 P 0.00 0.00 0.00 0.21 +0.03 57 0 12 0
27NOV26 1.35 P 0.25 0.25 0.25 0.26 +0.04 65 11 38 +10
27NOV26 1.40 P 0.00 0.00 0.00 0.30 +0.03 60 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.35 +0.04 66 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.40 +0.04 72 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.45 +0.04 78 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.50 +0.04 83 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.55 +0.05 88 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.61 +0.06 108 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.65 +0.05 98 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.70 +0.05 102 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.75 +0.05 106 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.80 +0.05 111 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.85 +0.05 115 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.90 +0.05 119 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 +0.01 60 0 26 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 +0.01 60 0 135 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 +0.01 57 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 11 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 +0.01 53 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 +0.02 56 0 111 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 +0.02 57 0 31 0
30DEC26 1.20 P 0.16 0.16 0.16 0.16 +0.02 56 1 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 +0.03 54 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 +0.04 55 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.27 +0.03 55 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.32 +0.04 61 0 54 0
30DEC26 1.45 P 0.00 0.00 0.00 0.36 +0.03 59 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.41 +0.04 63 0 32 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 +0.04 68 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.50 +0.03 62 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.55 +0.04 66 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 +0.05 80 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 +0.04 74 0 123 0
30DEC26 1.80 P 0.73 0.73 0.73 0.70 +0.03 77 1 308 -1
30DEC26 1.85 P 0.78 0.78 0.78 0.75 +0.05 80 1 175 -1
30DEC26 1.90 P 0.00 0.00 0.00 0.80 +0.05 83 0 4 -1
30DEC26 1.95 P 0.00 0.00 0.00 0.85 +0.05 86 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.90 +0.05 89 0 11 0
30DEC26 2.10 P 0.00 0.00 0.00 1.00 +0.05 95 0 5 0
30DEC26 2.20 P 0.00 0.00 0.00 1.10 +0.05 100 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 1.20 +0.05 105 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.30 +0.05 110 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.40 +0.05 114 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.50 +0.05 118 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.60 +0.05 122 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.70 +0.05 126 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.80 +0.05 130 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.90 +0.05 133 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 2.00 +0.05 137 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.10 +0.05 140 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.20 +0.05 143 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.30 +0.05 146 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.40 +0.05 149 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.50 +0.05 152 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.60 +0.05 155 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.70 +0.05 158 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.80 +0.05 161 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
28JAN27 1.05 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
28JAN27 1.10 P 0.11 0.11 0.11 0.12 +0.02 56 1 54 -1
28JAN27 1.15 P 0.00 0.00 0.00 0.14 +0.01 53 0 17 0
28JAN27 1.20 P 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.21 +0.03 55 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.25 +0.04 57 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.29 +0.04 58 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.42 +0.04 61 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.46 +0.03 58 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.51 +0.04 62 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.56 +0.04 66 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.61 +0.05 69 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 53 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.08 +0.01 56 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 0.00 51 0 113 0
30MAR27 1.05 P 0.00 0.00 0.00 0.12 +0.01 54 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 +0.02 56 0 61 0
30MAR27 1.15 P 0.00 0.00 0.00 0.17 +0.01 53 0 46 0
30MAR27 1.20 P 0.00 0.00 0.00 0.20 +0.01 52 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 +0.03 55 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 +0.03 57 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 +0.04 58 0 6 0
30MAR27 1.40 P 0.36 0.36 0.36 0.36 +0.04 59 1 30 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 +0.03 59 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 +0.03 58 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 +0.03 57 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.03 61 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 +0.03 59 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 +0.04 62 0 2 0
30MAR27 1.75 P 0.00 0.00 0.00 0.66 +0.03 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.71 +0.03 62 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.76 +0.04 64 0 3 0
30MAR27 1.90 P 0.00 0.00 0.00 0.81 +0.04 66 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.85 +0.03 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.90 +0.03 64 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 1.00 +0.04 68 0 5 0
30MAR27 2.20 P 0.00 0.00 0.00 1.10 +0.04 71 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.20 +0.05 75 0 0 -150
30MAR27 2.40 P 0.00 0.00 0.00 1.30 +0.04 78 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.40 +0.04 81 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.50 +0.04 84 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.60 +0.04 87 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.70 +0.04 90 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.80 +0.04 93 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.90 +0.05 95 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 2.00 +0.05 98 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.10 +0.04 100 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.20 +0.04 103 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.30 +0.04 105 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.40 +0.04 107 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.05 +0.01 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.11 +0.02 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.15 +0.02 53 0 8 0
29JUN27 1.10 P 0.00 0.00 0.00 0.18 +0.02 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.20 +0.01 51 0 10 0
29JUN27 1.20 P 0.24 0.24 0.24 0.23 +0.02 51 1 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.26 +0.02 50 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.31 +0.04 55 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.34 +0.02 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.38 +0.03 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.47 +0.04 58 0 15 0
29JUN27 1.55 P 0.00 0.00 0.00 0.51 +0.04 57 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.55 +0.03 57 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.59 +0.03 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.64 +0.04 59 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.68 +0.03 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.73 +0.04 60 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.77 +0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.82 +0.04 60 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.87 +0.04 62 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.91 +0.03 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 1.01 +0.04 63 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.10 +0.04 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.20 +0.04 63 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.30 +0.04 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.40 +0.04 69 0 21 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.06 +0.01 55 0 46 0
29SEP27 0.80 P 0.00 0.00 0.00 0.07 +0.01 53 0 47 0
29SEP27 0.85 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.11 +0.01 54 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.13 +0.02 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.21 +0.02 54 0 31 0
29SEP27 1.15 P 0.00 0.00 0.00 0.24 +0.02 54 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.27 +0.03 54 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.30 +0.02 54 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.34 +0.03 55 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.37 +0.03 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.41 +0.03 55 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.45 +0.03 55 0 1 0
29SEP27 1.50 P 0.00 0.00 0.00 0.49 +0.03 56 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.53 +0.03 56 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.57 +0.03 56 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.62 +0.04 58 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.66 +0.03 58 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.70 +0.03 57 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.75 +0.04 59 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.79 +0.03 58 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.83 +0.03 57 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.88 +0.03 59 0 0 0
TOTAL PUT 87 4,507 -137
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$ 17.210
23OCT26 13.00 C 0.00 0.00 0.00 4.21 -1.21 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 3.96 -1.21 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 3.71 -1.21 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 3.46 -1.21 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 3.21 -1.21 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 2.96 -1.21 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 2.71 -1.21 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 2.46 -1.21 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 2.21 -1.21 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 1.96 -1.21 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 1.71 -1.21 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 1.46 -1.21 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 1.21 -1.21 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 0.97 -1.20 62 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 0.74 -1.18 64 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 0.53 -1.15 64 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.35 -1.08 64 0 0 0
23OCT26 17.25 C 0.20 0.20 0.20 0.21 -0.98 63 15 15 +15
23OCT26 17.50 C 0.10 0.10 0.10 0.12 -0.85 65 6 6 +6
23OCT26 17.75 C 0.00 0.00 0.00 0.06 -0.70 65 0 0 0
23OCT26 18.00 C 0.12 0.12 0.12 0.03 -0.54 67 10 15 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.40 64 0 30 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.27 76 0 23 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 -0.17 87 0 30 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.10 98 0 45 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.06 109 0 30 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.03 119 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.01 129 0 22 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 140 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 158 0 17 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 402 0 725 0
29OCT26 13.50 C 0.00 0.00 0.00 3.72 -1.21 65 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.23 -1.21 72 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.74 -1.20 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.27 -1.17 68 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.83 -1.12 69 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.43 -1.05 70 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.08 -0.95 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.76 -0.86 68 0 0 0
29OCT26 17.50 C 0.51 0.51 0.51 0.53 -0.72 68 165 180 +165
29OCT26 18.00 C 0.52 0.52 0.33 0.35 -0.58 68 93 250 +69
29OCT26 18.50 C 0.33 0.33 0.21 0.23 -0.44 69 210 309 +195
29OCT26 19.00 C 0.00 0.00 0.00 0.14 -0.32 69 0 56 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.22 71 0 183 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.15 70 0 111 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.06 74 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 255 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 198 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 160 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 168 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 176 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30OCT26 13.50 C 0.00 0.00 0.00 3.73 - 77 0 0 -
30OCT26 13.75 C 0.00 0.00 0.00 3.48 -1.20 72 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 3.24 -1.20 74 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 2.99 -1.19 69 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 2.76 -1.18 72 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 2.52 -1.17 70 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 2.30 -1.14 72 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 2.08 -1.12 72 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 1.87 -1.09 72 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 1.67 -1.06 72 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 1.48 -1.02 72 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 1.30 -0.97 72 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 1.10 -0.95 68 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 0.95 -0.90 68 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 0.81 -0.84 68 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 0.69 -0.77 69 0 0 0
30OCT26 17.50 C 0.79 0.79 0.69 0.59 -0.69 70 19 15 +15
30OCT26 17.75 C 0.00 0.00 0.00 0.49 -0.63 70 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 0.41 -0.56 70 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 0.34 -0.50 71 0 15 0
30OCT26 18.50 C 0.43 0.43 0.43 0.27 -0.44 70 3 7 -3
30OCT26 18.75 C 0.00 0.00 0.00 0.22 -0.38 70 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.18 -0.33 71 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.14 -0.28 70 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.23 72 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.09 -0.20 71 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.08 -0.16 73 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 0.05 -0.10 74 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.07 74 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 0.02 -0.04 76 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 25.00 C 0.15 0.15 0.15 0.01 0.00 106 105 105 +105
30OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 129 0 475 0
27NOV26 13.50 C 0.00 0.00 0.00 3.87 -1.14 58 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.43 -1.11 58 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.02 -1.06 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.63 -1.01 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.27 -0.95 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.94 -0.89 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.65 -0.81 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.35 -0.77 56 0 12 0
27NOV26 17.50 C 1.35 1.35 1.35 1.11 -0.70 56 27 27 +21
27NOV26 18.00 C 0.00 0.00 0.00 0.92 -0.61 56 0 54 0
27NOV26 18.50 C 0.00 0.00 0.00 0.77 -0.52 58 0 32 0
27NOV26 19.00 C 0.00 0.00 0.00 0.61 -0.46 57 0 37 0
27NOV26 19.50 C 0.00 0.00 0.00 0.49 -0.39 57 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.40 -0.33 58 0 100 0
27NOV26 21.00 C 0.30 0.30 0.30 0.26 -0.22 58 15 64 +15
27NOV26 22.00 C 0.20 0.20 0.20 0.16 -0.15 58 15 80 +15
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.09 59 0 116 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 -0.06 59 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.03 60 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 4.09 -1.06 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 -1.03 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.32 -0.98 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.97 -0.93 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.64 -0.88 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.34 -0.83 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 -0.81 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.76 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 -0.70 54 0 397 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.63 54 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 -0.56 55 0 534 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.51 54 0 96 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 -0.45 55 0 64 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.39 55 0 19 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.31 56 0 78 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.23 56 0 78 0
30DEC26 23.00 C 0.36 0.36 0.36 0.30 -0.18 56 100 449 +100
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.14 56 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.10 56 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.07 57 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.05 56 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
28JAN27 13.50 C 0.00 0.00 0.00 4.27 -1.02 54 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.90 -0.98 54 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.54 -0.95 54 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.21 -0.90 54 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.90 -0.85 54 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.62 -0.80 54 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.31 -0.79 53 0 0 0
28JAN27 17.00 C 2.46 2.46 2.46 2.05 -0.76 53 9 9 +9
28JAN27 17.50 C 2.09 2.09 1.82 1.84 -0.71 53 218 350 +218
28JAN27 18.00 C 1.86 1.86 1.85 1.63 -0.65 53 15 224 +9
28JAN27 18.50 C 0.00 0.00 0.00 1.45 -0.59 53 0 569 0
28JAN27 19.00 C 0.00 0.00 0.00 1.29 -0.54 53 0 54 0
28JAN27 19.50 C 1.50 1.50 1.25 1.21 -0.42 55 140 440 +140
28JAN27 20.00 C 1.00 1.00 1.00 1.03 -0.43 54 6 51 +6
28JAN27 21.00 C 0.00 0.00 0.00 0.80 -0.36 54 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.63 -0.29 55 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 0.47 -0.25 54 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.36 -0.19 54 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.28 -0.14 55 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.21 -0.11 54 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.16 -0.09 55 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.12 -0.06 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.60 -1.09 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.26 -0.98 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.93 -0.97 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.63 -0.91 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.34 -0.87 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.07 -0.83 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.79 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.58 -0.76 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.36 -0.72 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.17 -0.66 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.99 -0.62 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.81 -0.59 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 -0.55 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.51 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.27 -0.45 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.04 -0.41 53 0 860 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 -0.37 52 0 2,099 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 -0.31 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 -0.26 53 0 1,610 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 -0.23 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 -0.18 53 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.31 -0.17 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.14 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 -0.11 53 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.10 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.07 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.07 52 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 5.10 -1.02 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.80 -0.95 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.50 -0.92 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.23 -0.90 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.96 -0.88 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.71 -0.86 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.48 -0.82 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.25 -0.80 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.04 -0.77 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.85 -0.73 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.70 -0.62 55 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 2.48 -0.64 54 0 6 0
29JUN27 19.50 C 0.00 0.00 0.00 2.33 -0.60 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 -0.68 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.90 -0.53 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.65 -0.52 54 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 1.43 -0.48 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 -0.42 55 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.12 -0.40 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.98 -0.31 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 0.84 -0.30 54 0 1,508 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 -0.28 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.64 -0.24 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.56 -0.22 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 -0.21 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.42 -0.20 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.37 -0.18 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.32 -0.16 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.28 -0.13 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.24 -0.12 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.49 -0.96 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.21 -0.93 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.95 -0.89 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.69 -0.87 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.39 -0.91 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.12 -0.92 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.91 -0.88 54 0 0 0
29SEP27 17.00 C 4.07 4.07 4.07 3.73 -0.75 54 80 80 +80
29SEP27 17.50 C 0.00 0.00 0.00 3.49 -0.75 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.31 -0.74 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.13 -0.69 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.96 -0.70 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.83 -0.62 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.67 -0.64 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.44 -0.55 55 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 2.19 -0.51 55 0 200 0
29SEP27 23.00 C 0.00 0.00 0.00 1.96 -0.52 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.76 -0.44 54 0 50 0
29SEP27 25.00 C 0.00 0.00 0.00 1.60 -0.44 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.45 -0.41 55 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.32 -0.31 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.21 -0.29 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.09 -0.29 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.00 -0.25 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.90 -0.22 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.81 -0.22 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.73 -0.24 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.67 -0.20 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.60 -0.17 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.54 -0.19 56 0 0 0
TOTAL CALL 1,251 40,888 +1,180
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.03 70 0 0 0
23OCT26 16.75 P 0.10 0.10 0.10 0.08 +0.07 68 7 7 +7
23OCT26 17.00 P 0.19 0.22 0.19 0.15 +0.14 67 21 21 +21
23OCT26 17.25 P 0.09 0.09 0.09 0.27 +0.24 69 40 40 +40
23OCT26 17.50 P 0.00 0.00 0.00 0.42 +0.38 68 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.62 +0.54 73 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.82 +0.68 68 0 4 0
23OCT26 18.25 P 0.00 0.00 0.00 1.05 +0.81 65 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 1.29 +0.93 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 1.54 +1.03 0 0 45 0
23OCT26 19.00 P 0.00 0.00 0.00 1.79 +1.09 0 0 0 -10
23OCT26 19.25 P 0.00 0.00 0.00 2.04 +1.15 0 0 0 -15
23OCT26 19.50 P 0.00 0.00 0.00 2.29 +1.18 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 2.54 +1.19 0 0 0 -15
23OCT26 20.00 P 0.00 0.00 0.00 2.79 +1.20 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 3.29 +1.21 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 3.79 +1.21 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 4.29 +1.21 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 4.79 +1.21 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 5.29 +1.21 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 5.79 +1.21 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 6.29 +1.21 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 6.79 +1.21 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 7.29 +1.21 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 7.79 +1.21 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 8.29 +1.21 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 8.79 +1.21 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 9.29 +1.21 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 9.79 +1.21 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 10.29 +1.21 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 10.79 +1.21 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 11.29 +1.21 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 11.79 +1.21 0 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 71 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 +0.05 71 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 +0.09 71 0 0 0
29OCT26 16.00 P 0.24 0.24 0.24 0.22 +0.16 71 15 90 0
29OCT26 16.50 P 0.39 0.40 0.39 0.37 +0.26 71 31 35 +31
29OCT26 17.00 P 0.58 0.60 0.58 0.58 +0.39 72 1,295 1,428 +1,295
29OCT26 17.50 P 0.00 0.00 0.00 0.85 +0.53 73 0 47 0
29OCT26 18.00 P 0.00 0.00 0.00 1.14 +0.64 69 0 225 0
29OCT26 18.50 P 0.00 0.00 0.00 1.51 +0.77 69 0 1,033 0
29OCT26 19.00 P 0.00 0.00 0.00 1.92 +0.89 69 0 130 0
29OCT26 19.50 P 0.00 0.00 0.00 2.44 +1.06 84 0 27 0
29OCT26 20.00 P 0.00 0.00 0.00 2.82 +1.05 66 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 3.80 +1.16 72 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 4.79 +1.19 0 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 5.79 +1.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.85 +1.25 139 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.79 +1.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.82 +1.21 150 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.79 +1.19 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.79 +1.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.79 +1.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.79 +1.21 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.89 +1.30 238 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.79 +1.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.79 +1.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.79 +1.21 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.79 +1.20 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 18.79 +1.20 0 0 0 0
30OCT26 13.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 14.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
30OCT26 14.25 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
30OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
30OCT26 14.75 P 0.00 0.00 0.00 0.06 +0.05 73 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.08 +0.07 72 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.11 +0.09 72 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 0.15 +0.11 72 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.20 +0.15 72 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.26 +0.19 72 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.34 +0.25 73 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.42 +0.29 72 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.52 +0.35 72 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.64 +0.42 73 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.77 +0.48 74 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.91 +0.55 74 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 1.07 +0.62 75 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 1.20 +0.65 71 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 1.37 +0.71 71 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 1.56 +0.78 71 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 1.76 +0.83 72 0 15 0
30OCT26 19.00 P 0.00 0.00 0.00 1.96 +0.88 71 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 2.18 +0.94 72 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 2.44 +1.03 79 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 2.62 +1.02 71 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 2.85 +1.05 71 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 3.32 +1.10 70 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 3.81 +1.15 74 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 4.30 +1.18 74 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 4.79 +1.19 0 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 5.29 +1.20 0 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 5.79 +1.21 0 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 6.29 +1.21 0 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 6.85 +1.25 131 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 7.29 +1.21 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 7.79 +1.21 0 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 8.29 +1.21 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 8.82 +1.21 141 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 9.29 +1.21 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 9.79 +1.19 0 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 10.29 +1.21 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 +0.07 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 +0.10 58 0 0 0
27NOV26 14.50 P 0.20 0.20 0.20 0.27 +0.15 58 30 30 +30
27NOV26 15.00 P 0.28 0.28 0.28 0.38 +0.20 58 1 110 0
27NOV26 15.50 P 0.37 0.39 0.37 0.53 +0.27 59 30 45 +30
27NOV26 16.00 P 0.54 0.72 0.54 0.70 +0.34 59 94 119 +71
27NOV26 16.50 P 0.75 0.87 0.75 0.91 +0.41 59 78 78 +28
27NOV26 17.00 P 0.93 1.10 0.93 1.16 +0.50 60 131 95 +81
27NOV26 17.50 P 1.20 1.21 1.20 1.43 +0.59 60 150 167 +15
27NOV26 18.00 P 1.49 1.51 1.49 1.74 +0.68 60 600 641 +548
27NOV26 18.50 P 0.00 0.00 0.00 2.07 +0.76 61 0 59 0
27NOV26 19.00 P 0.00 0.00 0.00 2.37 +0.77 58 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 2.75 +0.82 58 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 3.14 +0.89 58 0 285 0
27NOV26 21.00 P 3.55 3.55 3.55 4.06 +1.06 63 6 46 0
27NOV26 22.00 P 0.00 0.00 0.00 4.90 +1.07 58 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 5.84 +1.12 58 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 6.85 +1.20 66 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 7.79 +1.18 0 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 8.82 +1.21 72 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 9.79 +1.19 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.79 +1.21 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.79 +1.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.79 +1.21 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.89 +1.30 111 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.79 +1.21 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.79 +1.20 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.79 +1.21 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.79 +1.20 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 18.79 +1.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 +0.14 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.19 56 0 25 0
30DEC26 14.50 P 0.41 0.43 0.41 0.54 +0.24 56 75 75 +75
30DEC26 15.00 P 0.55 0.55 0.55 0.69 +0.29 56 30 55 +30
30DEC26 15.50 P 0.00 0.00 0.00 0.86 +0.34 56 0 0 0
30DEC26 16.00 P 1.00 1.00 1.00 1.07 +0.41 57 10 104 +10
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.48 57 0 0 0
30DEC26 17.00 P 1.20 1.20 1.20 1.54 +0.53 57 13 13 +13
30DEC26 17.50 P 1.50 1.80 1.50 1.82 +0.60 57 876 830 -16
30DEC26 18.00 P 1.77 1.79 1.75 2.11 +0.66 57 75 223 -19
30DEC26 18.50 P 1.96 2.05 1.96 2.40 +0.69 56 36 97 -15
30DEC26 19.00 P 0.00 0.00 0.00 2.74 +0.75 56 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 +0.85 58 0 117 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 +0.82 55 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 4.33 +0.98 59 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 5.09 +0.98 55 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 5.98 +1.04 55 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 6.91 +1.10 56 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 7.85 +1.13 55 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 8.82 +1.16 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 9.80 +1.18 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.79 +1.20 0 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 11.79 +1.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.79 +1.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.89 +1.30 84 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.79 +1.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.79 +1.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.79 +1.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.79 +1.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 18.79 +1.20 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.46 +0.20 55 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.59 +0.25 55 0 0 0
28JAN27 14.50 P 0.61 0.61 0.61 0.73 +0.29 55 15 30 +15
28JAN27 15.00 P 0.00 0.00 0.00 0.91 +0.33 55 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.10 +0.38 55 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.32 +0.43 56 0 15 0
28JAN27 16.50 P 0.00 0.00 0.00 1.54 +0.47 55 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.81 +0.55 56 0 400 0
28JAN27 17.50 P 2.02 2.02 2.02 2.07 +0.60 55 14 14 +14
28JAN27 18.00 P 2.06 2.37 2.06 2.37 +0.66 55 43 45 +37
28JAN27 18.50 P 2.28 2.28 2.26 2.64 +0.66 54 16 53 +8
28JAN27 19.00 P 0.00 0.00 0.00 2.96 +0.70 54 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 3.32 +0.76 54 0 16 0
28JAN27 20.00 P 0.00 0.00 0.00 3.69 +0.79 55 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 4.45 +0.88 54 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.27 +0.95 54 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.12 +1.00 54 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.01 +1.04 54 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.94 +1.09 55 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.88 +1.12 55 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 9.84 +1.15 55 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 10.81 +1.17 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 +0.21 53 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 +0.24 53 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.06 +0.27 53 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 +0.32 53 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.47 +0.35 53 0 206 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 +0.39 53 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.95 +0.46 54 0 19 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 +0.51 54 0 30 0
30MAR27 17.50 P 2.30 2.30 2.30 2.46 +0.52 53 2 51 +2
30MAR27 18.00 P 0.00 0.00 0.00 2.81 +0.63 54 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 +0.62 53 0 47 0
30MAR27 19.00 P 3.08 3.08 3.08 3.41 +0.67 53 6 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.73 +0.68 53 0 86 0
30MAR27 20.00 P 3.77 3.77 3.77 4.12 +0.75 54 6 6 -1
30MAR27 21.00 P 0.00 0.00 0.00 4.78 +0.73 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 +0.82 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 6.39 +0.88 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 7.24 +0.93 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 8.12 +0.97 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 9.02 +1.02 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 9.95 +1.05 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 10.89 +1.09 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.85 +1.11 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.82 +1.14 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 13.89 +1.25 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.79 +1.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.79 +1.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.79 +1.21 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.79 +1.20 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 18.79 +1.20 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.25 +0.24 55 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.43 +0.29 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.65 +0.30 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 +0.33 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.11 +0.37 55 0 15 0
29JUN27 16.00 P 2.18 2.35 2.18 2.34 +0.39 54 122 158 +122
29JUN27 16.50 P 2.45 2.45 2.45 2.60 +0.41 54 15 30 +15
29JUN27 17.00 P 0.00 0.00 0.00 2.87 +0.45 55 0 500 0
29JUN27 17.50 P 2.88 2.88 2.88 3.15 +0.47 54 7 22 0
29JUN27 18.00 P 3.13 3.13 3.13 3.46 +0.49 54 5 27 0
29JUN27 18.50 P 0.00 0.00 0.00 3.75 +0.54 54 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.07 +0.56 54 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 4.39 +0.58 54 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.85 +0.67 56 0 20 0
29JUN27 21.00 P 0.00 0.00 0.00 5.44 +0.59 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 6.17 +0.70 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.95 +0.75 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.75 +0.80 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.58 +0.83 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.43 +0.88 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 10.30 +0.75 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 11.20 +0.83 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 12.10 +0.98 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 13.03 +1.02 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 13.96 +1.04 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 14.91 +0.99 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.87 +1.09 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.83 +1.11 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.81 +1.13 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 18.80 +1.16 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.68 +0.28 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.90 +0.35 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.06 +0.27 55 0 0 0
29SEP27 15.00 P 2.22 2.22 2.22 2.31 +0.31 55 12 12 +12
29SEP27 15.50 P 0.00 0.00 0.00 2.52 +0.27 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.91 +0.42 57 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 3.18 +0.44 57 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 3.47 +0.53 57 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 3.78 +0.49 57 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.09 +0.54 57 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.41 +0.58 57 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.60 +0.46 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.99 +0.51 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.28 +0.61 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.14 +0.82 58 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.71 +0.69 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.69 +0.95 59 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.25 +0.76 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.32 +1.08 60 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.86 +0.81 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.93 +1.08 59 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.83 +1.16 60 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.44 +0.91 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.34 +0.95 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 14.24 +0.99 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 15.15 +1.00 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 16.30 +1.25 61 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 17.01 +1.05 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 17.96 +1.07 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 18.91 +1.08 55 0 0 0
TOTAL PUT 3,907 45,981 +2,459
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$ 104.100
23OCT26 86.00 C 0.00 0.00 0.00 18.11 -3.47 121 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 17.11 -3.47 114 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 16.11 -3.48 107 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 15.11 -3.47 100 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 14.11 -3.31 93 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 13.11 -3.31 86 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 12.11 -3.31 79 0 0 0
23OCT26 93.00 C 0.00 0.00 0.00 11.11 -3.31 73 0 0 0
23OCT26 94.00 C 0.00 0.00 0.00 10.11 -3.31 66 0 0 0
23OCT26 95.00 C 0.00 0.00 0.00 9.11 -3.31 59 0 0 0
23OCT26 96.00 C 0.00 0.00 0.00 8.11 -3.31 53 0 0 0
23OCT26 97.00 C 0.00 0.00 0.00 7.11 -3.31 46 0 0 0
23OCT26 98.00 C 0.00 0.00 0.00 6.11 -3.31 40 0 0 0
23OCT26 99.00 C 0.00 0.00 0.00 5.11 -3.31 33 0 0 0
23OCT26 100.00 C 0.00 0.00 0.00 4.12 -3.30 35 0 0 0
23OCT26 101.00 C 0.00 0.00 0.00 3.14 -3.28 33 0 0 0
23OCT26 102.00 C 0.00 0.00 0.00 2.17 -3.25 28 0 0 0
23OCT26 103.00 C 0.00 0.00 0.00 1.37 -3.07 31 0 0 0
23OCT26 104.00 C 0.73 0.73 0.73 0.76 -2.73 32 15 15 +15
23OCT26 105.00 C 0.96 0.96 0.96 0.36 -2.31 32 15 34 +15
23OCT26 106.00 C 0.00 0.00 0.00 0.14 -1.71 33 0 15 0
23OCT26 107.00 C 0.00 0.00 0.00 0.05 -1.13 33 0 30 0
23OCT26 108.00 C 0.00 0.00 0.00 0.02 -0.66 36 0 27 0
23OCT26 109.00 C 0.00 0.00 0.00 0.01 -0.35 39 0 48 0
23OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.16 46 0 15 0
23OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 17 0
23OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
23OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
23OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.65 -3.46 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.15 -3.47 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.65 -3.47 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.16 -3.30 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.66 -3.31 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.17 -3.30 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.72 -3.25 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.42 -3.09 26 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 2.53 -2.64 27 0 85 0
29OCT26 105.00 C 1.98 1.98 1.43 1.13 -1.99 26 50 225 +30
29OCT26 107.50 C 0.82 0.82 0.73 0.42 -1.19 26 60 210 -20
29OCT26 110.00 C 0.14 0.20 0.14 0.13 -0.52 27 4 343 -1
29OCT26 112.50 C 0.09 0.09 0.09 0.03 -0.20 27 15 348 -8
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 207 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 265 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 197 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 18.16 -3.47 0 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 17.16 -3.42 0 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 16.16 -3.47 0 0 0 0
30OCT26 89.00 C 0.00 0.00 0.00 15.16 -3.48 0 0 0 0
30OCT26 90.00 C 0.00 0.00 0.00 14.16 -3.31 0 0 0 0
30OCT26 91.00 C 0.00 0.00 0.00 13.17 -3.30 33 0 0 0
30OCT26 92.00 C 0.00 0.00 0.00 12.17 -3.30 31 0 0 0
30OCT26 93.00 C 0.00 0.00 0.00 11.17 -3.30 28 0 0 0
30OCT26 94.00 C 0.00 0.00 0.00 10.18 -3.30 29 0 0 0
30OCT26 95.00 C 0.00 0.00 0.00 9.19 -3.29 28 0 0 0
30OCT26 96.00 C 0.00 0.00 0.00 8.21 -3.27 28 0 0 0
30OCT26 97.00 C 0.00 0.00 0.00 7.24 -3.25 27 0 0 0
30OCT26 98.00 C 0.00 0.00 0.00 6.30 -3.20 28 0 0 0
30OCT26 99.00 C 0.00 0.00 0.00 5.40 -3.11 28 0 0 0
30OCT26 100.00 C 0.00 0.00 0.00 4.54 -3.01 28 0 0 0
30OCT26 101.00 C 0.00 0.00 0.00 3.75 -2.85 28 0 0 0
30OCT26 102.00 C 0.00 0.00 0.00 3.00 -2.68 27 0 0 0
30OCT26 103.00 C 0.00 0.00 0.00 2.33 -2.48 27 0 0 0
30OCT26 104.00 C 2.48 2.48 1.90 1.77 -2.23 27 9 8 +8
30OCT26 105.00 C 1.90 1.90 1.90 1.32 -2.03 27 7 7 +7
30OCT26 106.00 C 0.00 0.00 0.00 0.96 -1.69 27 0 0 0
30OCT26 107.00 C 0.85 0.85 0.85 0.68 -1.36 27 1 1 +1
30OCT26 108.00 C 0.00 0.00 0.00 0.46 -1.07 27 0 0 0
30OCT26 109.00 C 0.00 0.00 0.00 0.31 -0.81 28 0 0 0
30OCT26 110.00 C 0.00 0.00 0.00 0.20 -0.60 28 0 0 0
30OCT26 111.00 C 0.00 0.00 0.00 0.12 -0.44 27 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 0.08 -0.30 28 0 0 0
30OCT26 113.00 C 0.00 0.00 0.00 0.05 -0.20 28 0 0 0
30OCT26 114.00 C 0.00 0.00 0.00 0.03 -0.13 28 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.08 29 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 44 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
30OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.74 -3.47 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.24 -3.49 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.75 -3.49 27 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.27 -3.39 27 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.83 -3.25 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.48 -3.16 27 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 7.29 -2.98 27 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 5.35 -2.69 27 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 3.79 -2.26 27 0 122 0
27NOV26 105.00 C 2.33 2.33 2.33 2.41 -2.02 26 4 270 +4
27NOV26 107.50 C 1.85 1.85 1.52 1.58 -1.39 27 8 117 0
27NOV26 110.00 C 0.95 0.95 0.95 0.98 -0.97 27 1 156 0
27NOV26 112.50 C 0.00 0.00 0.00 0.58 -0.63 27 0 174 0
27NOV26 115.00 C 0.50 0.50 0.40 0.33 -0.44 27 3 68 0
27NOV26 117.50 C 0.28 0.28 0.28 0.18 -0.27 27 5 118 0
27NOV26 120.00 C 0.23 0.23 0.20 0.10 -0.15 27 33 83 -2
27NOV26 122.50 C 0.15 0.15 0.15 0.05 -0.09 27 10 186 -10
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 101 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 31.72 -3.35 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.22 -3.36 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.73 -3.34 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.23 -3.32 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.74 -3.47 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.25 -3.48 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 16.77 -3.47 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.33 -3.33 27 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 11.98 -3.14 27 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 9.79 -2.95 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 7.83 -2.66 27 0 765 0
30DEC26 100.00 C 0.00 0.00 0.00 6.14 -2.31 27 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 4.60 -2.18 26 0 55 0
30DEC26 105.00 C 3.42 3.42 3.42 3.50 -1.57 27 5 23 +5
30DEC26 107.50 C 2.99 3.01 2.99 2.63 -1.31 27 30 65 +30
30DEC26 110.00 C 2.25 2.25 2.25 1.95 -1.00 27 15 161 +15
30DEC26 112.50 C 0.00 0.00 0.00 1.42 -0.77 27 0 139 0
30DEC26 115.00 C 1.05 1.05 1.05 1.04 -0.61 27 3 276 +3
30DEC26 117.50 C 0.77 0.77 0.77 0.77 -0.42 27 10 62 0
30DEC26 120.00 C 0.00 0.00 0.00 0.53 -0.31 27 0 228 0
30DEC26 122.50 C 0.46 0.46 0.46 0.36 -0.23 27 1 184 -1
30DEC26 125.00 C 0.00 0.00 0.00 0.25 -0.16 27 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.17 -0.11 27 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.07 -0.05 27 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 21.74 -3.47 27 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 19.26 -3.47 27 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 16.81 -3.43 27 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 14.44 -3.22 27 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 12.22 -3.01 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 10.20 -2.76 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.42 -2.46 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.71 -2.32 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 5.49 -1.97 26 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 4.38 -1.77 26 0 32 0
28JAN27 107.50 C 0.00 0.00 0.00 3.47 -1.42 26 0 63 0
28JAN27 110.00 C 0.00 0.00 0.00 2.73 -1.17 26 0 16 0
28JAN27 112.50 C 0.00 0.00 0.00 2.14 -0.95 27 0 2 0
28JAN27 115.00 C 0.00 0.00 0.00 1.66 -0.77 27 0 4 0
28JAN27 117.50 C 0.00 0.00 0.00 1.27 -0.64 27 0 48 0
28JAN27 120.00 C 1.05 1.05 0.99 0.98 -0.50 27 3 31 -2
28JAN27 122.50 C 0.00 0.00 0.00 0.76 -0.38 27 0 1 0
28JAN27 125.00 C 0.00 0.00 0.00 0.55 -0.31 27 0 3 0
28JAN27 127.50 C 0.00 0.00 0.00 0.40 -0.21 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.29 -0.16 27 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.22 -0.11 27 0 8 0
30MAR27 82.50 C 0.00 0.00 0.00 21.77 -3.44 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.26 -3.47 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.09 -3.20 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.02 -2.91 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.15 -2.67 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.45 -2.45 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.74 -2.40 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.37 -2.23 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.14 -2.00 26 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 6.06 -1.68 26 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 5.16 -1.43 26 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 4.34 -1.29 26 0 16 0
30MAR27 112.50 C 3.40 3.40 3.40 3.61 -1.13 26 1 34 +1
30MAR27 115.00 C 3.18 3.18 3.18 3.02 -0.99 26 1 2 -1
30MAR27 117.50 C 0.00 0.00 0.00 2.49 -0.87 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 2.05 -0.73 27 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 1.73 -0.59 27 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 1.40 -0.50 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 1.14 -0.47 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 0.91 -0.39 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 0.74 -0.33 27 0 45 0
30MAR27 135.00 C 0.75 0.75 0.75 0.58 -0.28 27 1 19 0
30MAR27 137.50 C 0.00 0.00 0.00 0.47 -0.22 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.36 -0.19 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.30 -0.16 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.23 -0.12 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.19 -0.09 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.11 -0.06 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 21.83 -3.43 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.76 -3.25 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.27 -2.64 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.50 -2.40 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 14.82 -2.60 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.31 -2.43 26 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.57 -2.63 25 0 0 0
29JUN27 100.00 C 10.54 10.54 10.02 10.39 -2.32 26 27 27 +27
29JUN27 102.50 C 9.31 9.31 9.31 9.07 -2.33 25 15 39 +15
29JUN27 105.00 C 0.00 0.00 0.00 7.98 -2.15 25 0 38 0
29JUN27 107.50 C 0.00 0.00 0.00 7.03 -1.72 26 0 17 0
29JUN27 110.00 C 0.00 0.00 0.00 6.13 -1.59 26 0 46 0
29JUN27 112.50 C 0.00 0.00 0.00 5.37 -1.46 26 0 46 0
29JUN27 115.00 C 0.00 0.00 0.00 4.65 -1.34 26 0 19 0
29JUN27 117.50 C 0.00 0.00 0.00 4.05 -1.21 26 0 30 0
29JUN27 120.00 C 3.40 3.40 3.40 3.48 -1.09 26 1 36 +1
29JUN27 122.50 C 0.00 0.00 0.00 3.08 -0.93 26 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 2.66 -0.79 26 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 2.28 -0.83 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 1.95 -0.72 26 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 1.65 -0.67 26 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 1.42 -0.57 26 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 1.19 -0.51 26 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.02 -0.45 26 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 0.86 -0.38 26 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 0.72 -0.35 26 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 0.61 -0.30 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 0.50 -0.26 26 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.43 -0.23 26 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.36 -0.19 26 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 23.07 -3.15 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.23 -3.04 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.04 -2.33 27 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.38 -2.21 27 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 16.83 -2.05 27 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 15.35 -2.27 27 0 50 0
29SEP27 97.50 C 0.00 0.00 0.00 13.99 -2.15 27 0 749 0
29SEP27 100.00 C 0.00 0.00 0.00 12.32 -1.96 26 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 11.16 -1.87 26 0 40 0
29SEP27 105.00 C 0.00 0.00 0.00 10.10 -1.74 26 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 9.09 -1.65 26 0 5 0
29SEP27 110.00 C 8.70 8.70 8.70 8.21 -1.50 26 6 33 +6
29SEP27 112.50 C 0.00 0.00 0.00 7.33 -1.45 26 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 6.62 -1.28 26 0 6 0
29SEP27 117.50 C 0.00 0.00 0.00 5.91 -1.20 26 0 17 0
29SEP27 120.00 C 0.00 0.00 0.00 5.28 -1.12 26 0 37 0
29SEP27 122.50 C 0.00 0.00 0.00 4.72 -0.97 27 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 4.17 -0.96 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 3.85 -0.73 27 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 3.51 -0.56 27 0 10 0
29SEP27 132.50 C 0.00 0.00 0.00 3.01 -0.64 27 0 14 0
29SEP27 135.00 C 0.00 0.00 0.00 2.69 -0.64 27 0 51 0
29SEP27 137.50 C 0.00 0.00 0.00 2.37 -0.59 27 0 10 0
29SEP27 140.00 C 0.00 0.00 0.00 2.08 -0.56 27 0 15 0
29SEP27 142.50 C 0.00 0.00 0.00 1.85 -0.47 27 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 1.63 -0.43 27 0 20 0
TOTAL CALL 359 12,799 +138
23OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
23OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.01 0.00 50 0 0 0
23OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
23OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
23OCT26 101.00 P 0.10 0.10 0.10 0.04 +0.03 35 7 14 0
23OCT26 102.00 P 0.18 0.25 0.18 0.11 +0.10 33 32 37 -9
23OCT26 103.00 P 0.47 0.47 0.47 0.31 +0.28 34 2 20 0
23OCT26 104.00 P 0.75 0.75 0.75 0.70 +0.63 34 17 3 -17
23OCT26 105.00 P 1.40 1.54 1.40 1.30 +1.12 35 2 4 0
23OCT26 106.00 P 1.82 1.82 1.82 2.10 +1.71 37 3 47 -3
23OCT26 107.00 P 0.00 0.00 0.00 2.94 +2.23 33 0 24 0
23OCT26 108.00 P 0.00 0.00 0.00 3.91 +2.62 34 0 185 0
23OCT26 109.00 P 0.00 0.00 0.00 4.90 +3.00 0 0 6 0
23OCT26 110.00 P 0.00 0.00 0.00 5.90 +3.07 0 0 3 -13
23OCT26 111.00 P 0.00 0.00 0.00 6.90 +3.25 0 0 0 0
23OCT26 112.00 P 0.00 0.00 0.00 7.90 +3.29 0 0 0 0
23OCT26 113.00 P 0.00 0.00 0.00 8.90 +3.30 0 0 0 0
23OCT26 114.00 P 0.00 0.00 0.00 9.90 +3.30 0 0 0 0
23OCT26 115.00 P 0.00 0.00 0.00 10.90 +3.30 0 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 11.90 +3.30 0 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 12.90 +3.30 0 0 0 0
23OCT26 118.00 P 0.00 0.00 0.00 13.90 +3.30 0 0 0 0
23OCT26 119.00 P 0.00 0.00 0.00 14.90 +3.30 0 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 15.90 +3.30 0 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 17.11 +3.51 175 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 18.09 +3.49 179 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 19.10 +3.50 188 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 20.07 +3.47 190 0 0 0
23OCT26 125.00 P 0.00 0.00 0.00 21.10 +3.50 202 0 0 0
23OCT26 126.00 P 0.00 0.00 0.00 22.07 +3.47 204 0 0 0
23OCT26 127.00 P 0.00 0.00 0.00 23.10 +3.50 216 0 0 0
23OCT26 128.00 P 0.00 0.00 0.00 24.10 +3.50 223 0 0 0
23OCT26 129.00 P 0.00 0.00 0.00 25.10 +3.50 230 0 0 0
23OCT26 130.00 P 0.00 0.00 0.00 26.07 +3.47 230 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29OCT26 97.50 P 0.16 0.19 0.16 0.06 +0.05 27 8 138 -1
29OCT26 100.00 P 0.28 0.43 0.28 0.27 +0.22 27 13 234 -1
29OCT26 102.50 P 0.87 1.08 0.87 0.86 +0.66 27 43 220 -12
29OCT26 105.00 P 1.39 2.27 1.39 2.05 +1.38 27 154 253 -44
29OCT26 107.50 P 3.00 3.00 3.00 3.78 +2.17 26 30 244 0
29OCT26 110.00 P 0.00 0.00 0.00 5.98 +2.81 26 0 142 0
29OCT26 112.50 P 0.00 0.00 0.00 8.40 +3.13 0 0 129 0
29OCT26 115.00 P 0.00 0.00 0.00 10.90 +3.28 0 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 13.40 +3.30 0 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 15.90 +3.30 0 0 13 0
29OCT26 122.50 P 0.00 0.00 0.00 18.40 +3.30 0 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 21.13 +3.53 81 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 23.40 +3.30 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.10 +3.50 92 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 28.40 +3.30 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.90 +3.30 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.62 +3.52 112 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.08 +3.48 114 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.58 +3.48 119 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.90 +3.30 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.62 +3.52 134 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 46.12 +3.52 139 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30OCT26 95.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30OCT26 96.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30OCT26 97.00 P 0.19 0.19 0.19 0.08 +0.07 28 1 11 +1
30OCT26 98.00 P 0.00 0.00 0.00 0.14 +0.12 28 0 0 0
30OCT26 99.00 P 0.00 0.00 0.00 0.23 +0.19 28 0 0 0
30OCT26 100.00 P 0.00 0.00 0.00 0.38 +0.31 28 0 0 0
30OCT26 101.00 P 0.00 0.00 0.00 0.59 +0.47 28 0 0 0
30OCT26 102.00 P 0.00 0.00 0.00 0.88 +0.67 28 0 0 0
30OCT26 103.00 P 0.94 1.05 0.94 1.24 +0.90 28 4 4 +4
30OCT26 104.00 P 0.00 0.00 0.00 1.70 +1.17 29 0 0 0
30OCT26 105.00 P 1.55 1.55 1.55 2.25 +1.46 29 15 15 +15
30OCT26 106.00 P 2.15 2.19 2.15 2.87 +1.76 29 13 13 +13
30OCT26 107.00 P 0.00 0.00 0.00 3.61 +2.11 29 0 25 0
30OCT26 108.00 P 0.00 0.00 0.00 4.32 +2.33 28 0 15 0
30OCT26 109.00 P 0.00 0.00 0.00 5.16 +2.58 28 0 0 0
30OCT26 110.00 P 0.00 0.00 0.00 6.05 +2.73 28 0 0 0
30OCT26 111.00 P 0.00 0.00 0.00 6.98 +2.91 28 0 0 0
30OCT26 112.00 P 0.00 0.00 0.00 7.94 +3.04 28 0 0 0
30OCT26 113.00 P 0.00 0.00 0.00 8.91 +3.13 28 0 0 0
30OCT26 114.00 P 0.00 0.00 0.00 9.90 +3.20 0 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 10.90 +3.26 0 0 0 0
30OCT26 116.00 P 0.00 0.00 0.00 11.90 +3.28 0 0 0 0
30OCT26 117.00 P 0.00 0.00 0.00 12.90 +3.30 0 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 13.90 +3.30 0 0 0 0
30OCT26 119.00 P 0.00 0.00 0.00 14.90 +3.30 0 0 0 0
30OCT26 120.00 P 0.00 0.00 0.00 15.90 +3.30 0 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 17.11 +3.51 64 0 0 0
30OCT26 122.00 P 0.00 0.00 0.00 18.09 +3.49 66 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 19.10 +3.50 69 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 20.07 +3.47 69 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 21.13 +3.53 76 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 22.07 +3.47 74 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 23.10 +3.50 79 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.06 +0.04 27 0 1 0
27NOV26 87.50 P 0.42 0.42 0.42 0.14 +0.08 27 15 38 +15
27NOV26 90.00 P 0.59 0.59 0.59 0.31 +0.18 27 2 40 +2
27NOV26 92.50 P 0.00 0.00 0.00 0.61 +0.33 27 0 30 0
27NOV26 95.00 P 1.10 1.48 1.10 1.10 +0.55 27 171 242 +112
27NOV26 97.50 P 2.15 2.18 2.06 1.83 +0.84 27 25 141 +15
27NOV26 100.00 P 2.44 3.15 2.44 2.85 +1.19 28 54 845 -7
27NOV26 102.50 P 3.66 4.00 3.66 4.15 +1.57 28 16 171 +1
27NOV26 105.00 P 5.08 5.80 5.08 5.75 +2.01 28 22 202 0
27NOV26 107.50 P 0.00 0.00 0.00 7.39 +2.23 27 0 174 0
27NOV26 110.00 P 0.00 0.00 0.00 9.40 +2.53 27 0 693 0
27NOV26 112.50 P 0.00 0.00 0.00 11.58 +2.78 27 0 1,078 0
27NOV26 115.00 P 0.00 0.00 0.00 13.88 +2.97 27 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 16.25 +3.10 27 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 19.08 +3.59 39 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 21.69 +3.87 44 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 24.10 +3.84 46 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 26.49 +3.69 47 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 28.97 +3.70 49 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 31.56 +3.87 54 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.96 +3.71 55 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 36.46 +3.72 57 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 39.03 +3.80 62 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 41.43 +3.70 62 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 43.95 +3.72 65 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 46.43 +3.70 67 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 48.94 +3.72 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 +0.06 28 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.11 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 +0.19 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.58 +0.30 27 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 0.94 +0.45 27 0 29 0
30DEC26 92.50 P 1.43 1.43 1.43 1.46 +0.65 28 1 114 +1
30DEC26 95.00 P 0.00 0.00 0.00 2.16 +0.90 28 0 301 0
30DEC26 97.50 P 3.12 3.12 3.12 3.05 +1.16 28 2 175 0
30DEC26 100.00 P 4.21 4.21 4.21 4.14 +1.43 28 1 212 0
30DEC26 102.50 P 0.00 0.00 0.00 5.31 +1.59 27 0 242 0
30DEC26 105.00 P 6.92 6.92 6.92 6.79 +1.93 27 15 258 +15
30DEC26 107.50 P 0.00 0.00 0.00 8.41 +2.17 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 10.28 +2.47 27 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 12.28 +2.35 27 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 14.40 +2.81 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 16.62 +2.95 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 19.30 +3.43 32 0 53 0
30DEC26 122.50 P 0.00 0.00 0.00 21.69 +3.48 34 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 24.10 +3.57 35 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 26.53 +3.55 36 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 28.99 +3.57 38 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 31.56 +3.70 41 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 33.97 +3.68 42 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 36.46 +3.68 44 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 39.03 +3.71 47 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 41.46 +3.69 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 43.96 +3.65 50 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 46.44 +3.63 52 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 48.94 +3.69 53 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 51.45 +3.69 55 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 53.94 +3.68 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.44 +3.69 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.92 +3.63 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 61.42 +3.68 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.93 +3.69 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 66.41 +3.69 65 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.39 +0.19 27 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.63 +0.28 27 0 0 0
28JAN27 87.50 P 1.31 1.31 1.31 0.97 +0.40 27 1 27 +1
28JAN27 90.00 P 1.47 1.47 1.47 1.44 +0.56 27 15 93 +15
28JAN27 92.50 P 2.11 2.11 2.11 2.06 +0.75 27 15 205 0
28JAN27 95.00 P 0.00 0.00 0.00 2.83 +0.95 27 0 80 0
28JAN27 97.50 P 0.00 0.00 0.00 3.79 +1.18 27 0 15 0
28JAN27 100.00 P 0.00 0.00 0.00 4.88 +1.38 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 6.10 +1.60 27 0 20 0
28JAN27 105.00 P 0.00 0.00 0.00 7.53 +1.88 27 0 62 0
28JAN27 107.50 P 0.00 0.00 0.00 9.10 +2.10 27 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 10.87 +2.34 27 0 15 0
28JAN27 112.50 P 0.00 0.00 0.00 12.79 +2.17 27 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 14.82 +2.64 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 16.95 +2.79 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 19.53 +3.28 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 21.83 +3.30 31 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 24.15 +3.32 31 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 26.58 +3.45 32 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 29.02 +3.52 34 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 31.56 +3.64 36 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.95 +0.31 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.34 +0.42 27 0 16 0
30MAR27 87.50 P 2.40 2.40 2.40 1.82 +0.53 27 15 16 +15
30MAR27 90.00 P 2.99 2.99 2.99 2.45 +0.68 27 1 40 +1
30MAR27 92.50 P 0.00 0.00 0.00 3.20 +0.83 27 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 4.08 +0.99 27 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 5.09 +1.17 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 6.28 +1.37 28 0 98 0
30MAR27 102.50 P 0.00 0.00 0.00 7.61 +1.56 28 0 19 0
30MAR27 105.00 P 0.00 0.00 0.00 9.04 +1.73 28 0 72 0
30MAR27 107.50 P 10.82 10.93 10.82 10.66 +1.94 28 22 43 0
30MAR27 110.00 P 0.00 0.00 0.00 12.02 +1.79 27 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 13.80 +1.87 27 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 15.72 +2.37 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 17.71 +2.51 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 20.40 +3.25 30 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 22.64 +3.42 31 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 24.95 +3.36 32 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 27.23 +3.24 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 29.52 +3.28 33 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 31.85 +3.35 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 34.16 +3.37 33 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 36.55 +3.40 34 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 39.03 +3.53 35 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 41.47 +3.55 36 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 43.96 +3.60 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.45 +3.61 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.95 +3.63 39 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 51.45 +3.65 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.94 +3.65 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.44 +3.69 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.93 +3.64 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 61.43 +3.69 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.93 +3.69 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.42 +3.68 48 0 0 0
29JUN27 82.50 P 2.33 2.33 2.33 1.67 +0.36 26 1 17 +1
29JUN27 85.00 P 0.00 0.00 0.00 2.16 +0.42 26 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 2.79 +0.56 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 3.52 +0.66 27 0 67 0
29JUN27 92.50 P 0.00 0.00 0.00 4.33 +0.75 27 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.32 +0.93 27 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.38 +1.04 27 0 16 0
29JUN27 100.00 P 0.00 0.00 0.00 7.58 +1.22 27 0 85 0
29JUN27 102.50 P 0.00 0.00 0.00 8.91 +1.35 27 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 10.33 +1.51 27 0 68 0
29JUN27 107.50 P 0.00 0.00 0.00 11.89 +1.65 27 0 33 0
29JUN27 110.00 P 13.16 13.16 13.16 13.14 +1.75 26 15 43 -4
29JUN27 112.50 P 0.00 0.00 0.00 14.87 +1.52 26 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.66 +2.04 26 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 18.58 +2.19 26 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 21.16 +2.93 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 23.30 +2.52 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.49 +2.69 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 27.76 +2.90 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.09 +3.11 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 32.34 +3.20 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.62 +3.23 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.93 +3.29 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.25 +3.33 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.58 +3.40 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.01 +3.48 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.48 +3.57 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.97 +3.60 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.46 +3.66 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.94 +3.65 36 0 0 0
29SEP27 82.50 P 2.98 2.98 2.98 2.60 +0.53 27 15 15 +15
29SEP27 85.00 P 0.00 0.00 0.00 3.24 +0.66 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 3.96 +0.75 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 4.77 +0.86 27 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.70 +0.99 27 0 32 0
29SEP27 95.00 P 0.00 0.00 0.00 6.71 +1.11 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.85 +1.25 28 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 9.06 +1.37 28 0 6 0
29SEP27 102.50 P 0.00 0.00 0.00 10.39 +1.49 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 11.82 +1.65 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 13.33 +1.75 28 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 14.95 +1.99 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 16.50 +1.86 28 0 40 0
29SEP27 115.00 P 0.00 0.00 0.00 18.41 +2.15 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.25 +2.25 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 22.18 +2.36 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 24.16 +2.46 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.20 +2.54 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.28 +2.60 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.68 +2.95 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 32.86 +3.04 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.08 +3.10 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.34 +3.21 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.61 +3.25 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.92 +3.30 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.25 +3.36 31 0 0 0
TOTAL PUT 768 12,593 +131
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$ 1.820
29OCT26 1.40 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.23 -0.01 74 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 1.80 C 0.07 0.07 0.07 0.05 -0.02 38 1 16 0
29OCT26 1.85 C 0.00 0.00 0.00 0.03 -0.01 42 0 118 0
29OCT26 1.90 C 0.00 0.00 0.00 0.02 0.00 48 0 146 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 692 0
29OCT26 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 114 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 129 0 260 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 143 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 156 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 181 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 203 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 241 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.39 -0.01 59 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 152 0
27NOV26 1.95 C 0.04 0.04 0.04 0.05 -0.01 42 2 80 0
27NOV26 2.00 C 0.00 0.00 0.00 0.04 0.00 43 0 113 0
27NOV26 2.10 C 0.03 0.03 0.03 0.02 0.00 42 4 170 +4
27NOV26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 357 0
27NOV26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 62 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.28 -0.02 45 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.21 -0.01 44 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.14 -0.02 39 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.10 -0.02 40 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.09 0.00 43 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 -0.01 43 0 280 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 0.00 42 0 421 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 0.00 42 0 324 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 40 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.38 -0.02 45 0 110 0
30MAR27 1.60 C 0.00 0.00 0.00 0.35 -0.02 46 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.12 -0.01 43 0 25 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 0.00 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 0.00 45 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 0.00 45 0 48 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 0.00 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 0.00 43 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 39 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 46 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 51 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 55 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 58 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 61 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 64 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.33 -0.01 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.20 0.00 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 0.00 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.14 0.00 45 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.06 0.00 43 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.05 0.00 43 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.04 0.00 42 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.02 0.00 40 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 44 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29SEP27 1.85 C 0.32 0.32 0.32 0.30 -0.01 46 20 20 +20
29SEP27 1.90 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 35 0
29SEP27 3.10 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
TOTAL CALL 27 17,690 +24
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29OCT26 1.80 P 0.03 0.03 0.03 0.04 0.00 49 1 344 +1
29OCT26 1.85 P 0.00 0.00 0.00 0.07 +0.01 53 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 148 0
29OCT26 1.95 P 0.00 0.00 0.00 0.14 +0.01 49 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.19 +0.01 61 0 879 0
29OCT26 2.10 P 0.00 0.00 0.00 0.29 +0.02 81 0 790 0
29OCT26 2.20 P 0.00 0.00 0.00 0.38 +0.01 0 0 23 0
29OCT26 2.30 P 0.00 0.00 0.00 0.48 +0.01 0 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.58 +0.01 0 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 52 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 42 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 42 0 121 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 0.00 41 0 100 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.11 0.00 42 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.14 +0.01 42 0 305 0
27NOV26 1.95 P 0.00 0.00 0.00 0.18 +0.01 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.30 +0.01 46 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.48 +0.01 0 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.58 +0.01 0 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.88 +0.01 0 0 2 0
27NOV26 2.80 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.58 +0.01 0 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 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 -0.01 41 0 406 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 43 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 +0.01 44 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 0.00 42 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.01 43 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 +0.01 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 +0.02 45 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.32 +0.02 43 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.40 +0.02 41 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.49 +0.02 41 0 210 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 +0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 +0.01 0 0 513 0
30DEC26 2.60 P 0.00 0.00 0.00 0.78 +0.01 0 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.12 +0.01 43 0 4 0
28JAN27 1.80 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.42 +0.02 43 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.69 +0.02 45 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.09 +0.01 46 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 0.00 44 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.12 0.00 44 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.14 +0.01 44 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.16 0.00 43 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.19 +0.01 44 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.21 0.00 42 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 +0.01 43 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 +0.01 42 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 +0.02 43 0 32 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 +0.02 43 0 86 0
30MAR27 2.40 P 0.00 0.00 0.00 0.61 +0.01 42 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.02 42 0 48 0
30MAR27 2.60 P 0.00 0.00 0.00 0.79 +0.02 41 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 +0.02 44 0 160 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 +0.01 0 0 309 0
30MAR27 2.90 P 1.10 1.10 1.10 1.08 +0.01 0 6 164 -6
30MAR27 3.00 P 1.20 1.20 1.20 1.19 +0.01 53 6 15 -6
30MAR27 3.10 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.14 +0.01 44 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.17 +0.02 46 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.18 0.00 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 +0.02 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 +0.01 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 +0.02 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.29 +0.02 44 0 54 0
29JUN27 1.90 P 0.31 0.31 0.31 0.32 +0.02 44 5 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 +0.02 43 0 215 0
29JUN27 2.00 P 0.37 0.37 0.37 0.38 +0.02 43 15 340 -15
29JUN27 2.10 P 0.00 0.00 0.00 0.45 +0.02 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 +0.02 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.59 +0.02 40 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.67 +0.02 40 0 50 0
29JUN27 2.50 P 0.00 0.00 0.00 0.75 +0.02 39 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.84 +0.02 39 0 5 0
29JUN27 2.70 P 0.00 0.00 0.00 0.92 +0.02 36 0 24 0
29JUN27 2.80 P 0.00 0.00 0.00 1.01 +0.02 35 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.19 +0.01 24 0 5 0
29JUN27 3.10 P 1.28 1.28 1.28 1.29 +0.02 30 15 31 +15
29JUN27 3.20 P 0.00 0.00 0.00 1.38 -0.01 0 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.68 +0.01 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.18 0.00 45 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.21 +0.01 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.23 +0.01 46 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.26 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29SEP27 1.80 P 0.30 0.30 0.30 0.30 +0.01 44 5 20 +5
29SEP27 1.85 P 0.00 0.00 0.00 0.33 +0.01 44 0 85 0
29SEP27 1.90 P 0.00 0.00 0.00 0.36 +0.01 44 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.42 +0.01 43 0 13 0
29SEP27 2.10 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.71 +0.01 42 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.05 +0.02 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.13 +0.01 40 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.22 +0.02 39 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.40 +0.01 37 0 0 0
29SEP27 3.30 P 1.52 1.52 1.50 1.50 +0.02 39 50 45 -35
TOTAL PUT 103 17,942 -41
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$ 35.940
23OCT26 22.50 C 0.00 0.00 0.00 13.44 -0.62 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 12.94 -0.62 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 12.44 -0.62 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 11.94 -0.62 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 11.44 -0.62 0 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 10.94 -0.62 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 10.44 -0.62 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 9.94 -0.62 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 9.44 -0.62 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 8.94 -0.62 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 8.44 -0.62 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 7.94 -0.62 0 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 7.44 -0.63 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 6.94 -0.63 0 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 6.44 -0.63 0 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 5.94 -0.63 0 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 5.44 -0.63 0 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 4.94 -0.63 0 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 4.44 -0.63 0 0 15 0
23OCT26 32.00 C 0.00 0.00 0.00 3.94 -0.63 0 0 30 0
23OCT26 32.50 C 0.00 0.00 0.00 3.44 -0.63 0 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 2.95 -0.62 75 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 2.45 -0.64 63 0 33 0
23OCT26 34.00 C 0.00 0.00 0.00 1.97 -0.64 65 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 1.51 -0.65 65 0 30 0
23OCT26 35.00 C 1.06 1.06 1.04 1.07 -0.66 60 12 87 +12
23OCT26 35.50 C 0.90 0.90 0.90 0.72 -0.66 62 10 84 0
23OCT26 36.00 C 0.93 0.93 0.93 0.45 -0.56 63 15 124 +15
23OCT26 36.50 C 0.80 0.80 0.63 0.26 -0.49 64 36 90 +9
23OCT26 37.00 C 0.00 0.00 0.00 0.14 -0.37 65 0 94 0
23OCT26 37.50 C 0.00 0.00 0.00 0.07 -0.27 66 0 63 0
23OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.18 66 0 70 0
23OCT26 38.50 C 0.00 0.00 0.00 0.02 -0.11 72 0 25 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.07 74 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.03 84 0 62 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 33 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.01 103 0 40 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.95 -0.63 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.95 -0.63 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.95 -0.63 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.96 -0.62 97 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.96 -0.62 86 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.96 -0.62 76 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.96 -0.62 65 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 6.96 -0.62 55 0 6 0
29OCT26 30.00 C 0.00 0.00 0.00 5.97 -0.81 58 0 690 0
29OCT26 31.00 C 0.00 0.00 0.00 4.99 -0.78 57 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 4.04 -0.60 56 0 336 0
29OCT26 33.00 C 0.00 0.00 0.00 3.15 -0.56 56 0 169 0
29OCT26 34.00 C 0.00 0.00 0.00 2.35 -0.51 57 0 437 0
29OCT26 35.00 C 1.37 1.58 1.37 1.62 -0.49 54 67 532 0
29OCT26 36.00 C 1.59 1.59 1.05 1.09 -0.39 55 78 749 +30
29OCT26 37.00 C 0.97 0.97 0.97 0.69 -0.31 56 30 438 +30
29OCT26 38.00 C 0.00 0.00 0.00 0.41 -0.22 56 0 158 0
29OCT26 39.00 C 0.00 0.00 0.00 0.23 -0.15 56 0 177 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.08 57 0 123 0
29OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.04 58 0 62 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 144 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 502 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 9.46 - 68 0 0 -
30OCT26 27.00 C 0.00 0.00 0.00 8.96 -0.62 62 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 8.46 -0.62 56 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 7.96 -0.62 48 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 7.46 -0.62 0 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 6.96 -0.63 0 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 6.47 -0.62 57 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 5.98 -0.80 58 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 5.49 -0.61 57 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 5.00 -0.77 55 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 4.53 -0.60 56 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 4.07 -0.59 56 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 3.62 -0.58 56 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 3.19 -0.57 56 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 2.78 -0.55 56 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 2.40 -0.52 56 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 1.98 -0.56 52 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 1.67 -0.52 53 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 1.39 -0.48 54 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 1.14 -0.42 54 0 0 0
30OCT26 36.50 C 1.40 1.40 1.24 0.93 -0.38 55 24 24 +16
30OCT26 37.00 C 1.15 1.15 1.15 0.74 -0.33 55 15 15 +15
30OCT26 37.50 C 0.00 0.00 0.00 0.58 -0.32 55 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.47 -0.24 56 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.37 -0.20 56 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.27 -0.18 56 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.21 -0.14 56 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.16 -0.11 57 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 0.12 -0.08 57 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.07 56 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.06 -0.05 56 0 15 0
30OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.01 -0.62 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.02 -0.62 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.03 -0.62 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.05 -0.61 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.09 -0.59 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.13 -0.59 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 8.21 -0.66 55 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 7.32 -0.54 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 6.30 -0.73 47 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 5.66 -0.48 55 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 4.90 -0.45 55 0 163 0
27NOV26 33.00 C 0.00 0.00 0.00 4.21 -0.40 55 0 201 0
27NOV26 34.00 C 0.00 0.00 0.00 3.58 -0.36 55 0 82 0
27NOV26 35.00 C 2.62 2.77 2.62 2.93 -0.40 53 47 117 -7
27NOV26 36.00 C 2.62 2.64 2.34 2.44 -0.38 53 52 395 -2
27NOV26 37.00 C 2.18 2.18 1.81 2.02 -0.22 54 203 247 +177
27NOV26 38.00 C 1.90 1.90 1.71 1.66 -0.18 54 9 126 0
27NOV26 39.00 C 1.20 1.20 1.20 1.35 -0.21 54 6 115 0
27NOV26 40.00 C 1.28 1.28 1.28 1.08 -0.15 54 4 202 +4
27NOV26 41.00 C 0.00 0.00 0.00 0.87 -0.15 54 0 155 0
27NOV26 42.00 C 0.71 0.71 0.71 0.69 -0.12 54 15 67 -14
27NOV26 43.00 C 0.58 0.58 0.58 0.57 -0.07 55 15 15 -2
27NOV26 44.00 C 0.00 0.00 0.00 0.45 -0.05 56 0 269 0
27NOV26 45.00 C 0.43 0.43 0.39 0.35 -0.03 56 106 181 +76
27NOV26 46.00 C 0.00 0.00 0.00 0.27 -0.03 56 0 120 0
27NOV26 47.00 C 0.31 0.31 0.31 0.20 -0.03 55 15 75 -15
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 135 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.10 -0.61 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.13 -0.61 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.16 -0.61 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.22 -0.59 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.29 -0.58 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.39 -0.57 50 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 8.53 -0.54 50 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 7.47 -0.67 43 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 6.91 -0.39 50 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 6.17 -0.38 50 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 5.47 -0.44 50 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 4.83 -0.41 50 0 35 0
30DEC26 34.00 C 0.00 0.00 0.00 4.24 -0.37 50 0 24 0
30DEC26 35.00 C 3.26 3.41 3.26 3.59 -0.45 48 30 85 +5
30DEC26 36.00 C 3.24 3.24 3.16 3.12 -0.30 48 3 233 -3
30DEC26 37.00 C 0.00 0.00 0.00 2.70 -0.26 49 0 138 0
30DEC26 38.00 C 0.00 0.00 0.00 2.32 -0.24 49 0 71 0
30DEC26 39.00 C 0.00 0.00 0.00 1.98 -0.21 49 0 97 0
30DEC26 40.00 C 0.00 0.00 0.00 1.69 -0.18 49 0 151 0
30DEC26 41.00 C 1.60 1.60 1.60 1.43 -0.16 49 23 108 -10
30DEC26 42.00 C 0.00 0.00 0.00 1.21 -0.16 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.02 -0.15 49 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.88 -0.13 50 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 -0.12 49 0 120 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 -0.08 50 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.06 50 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.43 -0.06 50 0 31 0
30DEC26 49.00 C 0.00 0.00 0.00 0.36 -0.03 50 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 14.20 -0.61 49 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 13.24 -0.61 48 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 12.31 -0.59 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 11.39 -0.59 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.51 -0.57 49 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.65 -0.56 49 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 8.82 -0.54 48 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 7.79 -0.56 43 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 7.07 -0.50 44 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 6.38 -0.47 45 0 33 0
28JAN27 32.00 C 0.00 0.00 0.00 5.92 -0.45 48 0 91 0
28JAN27 33.00 C 0.00 0.00 0.00 5.31 -0.42 48 0 142 0
28JAN27 34.00 C 0.00 0.00 0.00 4.74 -0.40 48 0 112 0
28JAN27 35.00 C 0.00 0.00 0.00 4.09 -0.50 47 0 50 0
28JAN27 36.00 C 3.89 3.89 3.46 3.63 -0.33 47 16 104 -16
28JAN27 37.00 C 0.00 0.00 0.00 3.20 -0.31 47 0 41 0
28JAN27 38.00 C 0.00 0.00 0.00 2.82 -0.28 47 0 32 0
28JAN27 39.00 C 0.00 0.00 0.00 2.48 -0.25 47 0 40 0
28JAN27 40.00 C 0.00 0.00 0.00 2.17 -0.23 47 0 23 0
28JAN27 41.00 C 0.00 0.00 0.00 1.89 -0.21 48 0 76 0
28JAN27 42.00 C 0.00 0.00 0.00 1.65 -0.19 48 0 54 0
28JAN27 43.00 C 0.00 0.00 0.00 1.43 -0.17 48 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 1.28 -0.16 48 0 30 0
28JAN27 45.00 C 0.00 0.00 0.00 1.10 -0.14 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.95 -0.13 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.82 -0.11 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.44 -0.63 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.53 -0.63 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.65 -0.63 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.44 -0.61 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.97 -0.63 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.17 -0.63 47 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 9.41 -0.62 47 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 8.42 -0.60 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 7.75 -0.59 43 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 7.12 -0.58 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 6.52 -0.57 44 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 6.15 -0.57 47 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 5.61 -0.55 47 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 4.95 -0.70 45 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 4.50 -0.51 45 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 4.08 -0.49 45 0 176 0
30MAR27 38.00 C 0.00 0.00 0.00 3.70 -0.47 45 0 80 0
30MAR27 39.00 C 0.00 0.00 0.00 3.35 -0.45 46 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.02 -0.43 46 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 2.72 -0.41 46 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 2.45 -0.39 46 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.21 -0.36 46 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 2.04 -0.29 47 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.34 47 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.64 -0.32 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.47 -0.30 47 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.29 -0.31 46 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.18 -0.26 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.05 -0.25 47 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.79 -0.20 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 -0.17 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.13 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.10 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 -0.07 46 0 61 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.90 -0.53 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.06 -0.51 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.25 -0.49 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.47 -0.46 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.71 -0.45 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.99 -0.42 47 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 10.30 -0.39 47 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 9.64 -0.37 47 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 9.01 -0.34 47 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.41 -0.32 47 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 7.61 -0.28 44 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 7.09 -0.26 45 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 6.60 -0.45 45 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 6.14 -0.41 45 0 54 0
29JUN27 36.00 C 5.44 5.44 5.20 5.70 -0.20 45 30 120 0
29JUN27 37.00 C 4.88 4.88 4.88 5.29 -0.18 45 15 210 0
29JUN27 38.00 C 0.00 0.00 0.00 4.91 -0.32 45 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 4.55 -0.15 45 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 4.22 -0.13 46 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 3.91 -0.11 46 0 115 0
29JUN27 42.00 C 3.23 3.23 3.23 3.62 -0.21 46 9 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.35 -0.08 46 0 61 0
29JUN27 44.00 C 0.00 0.00 0.00 3.10 -0.07 46 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.86 -0.16 46 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.73 -0.05 47 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.44 -0.13 46 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.33 -0.04 47 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.15 -0.03 47 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.92 -0.09 46 0 49 0
29JUN27 52.50 C 0.00 0.00 0.00 1.62 -0.01 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.29 -0.06 46 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.08 0.00 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.88 +0.01 47 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 0.00 47 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.30 -0.55 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.51 -0.53 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.74 -0.52 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.00 -0.51 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.29 -0.49 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.60 -0.48 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.95 -0.46 45 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 10.32 -0.44 45 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 9.72 -0.43 45 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 9.15 -0.41 45 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 8.35 -0.65 43 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 7.85 -0.62 43 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 7.38 -0.59 43 0 30 0
29SEP27 35.00 C 6.35 6.35 6.35 6.93 -0.33 43 15 15 0
29SEP27 36.00 C 5.70 5.70 5.70 6.51 -0.31 44 15 45 0
29SEP27 37.00 C 5.33 5.33 5.33 6.11 -0.30 44 15 30 0
29SEP27 38.00 C 0.00 0.00 0.00 5.73 -0.28 44 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.37 -0.27 44 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.04 -0.25 44 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.72 -0.24 44 0 90 0
29SEP27 42.00 C 0.00 0.00 0.00 4.42 -0.23 44 0 60 0
29SEP27 43.00 C 0.00 0.00 0.00 4.14 -0.22 44 0 72 0
29SEP27 44.00 C 0.00 0.00 0.00 4.00 -0.08 45 0 38 0
29SEP27 45.00 C 0.00 0.00 0.00 3.63 -0.20 44 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.40 -0.18 44 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.28 -0.18 45 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.07 -0.17 45 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.79 -0.15 44 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.69 -0.15 45 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.28 -0.12 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.87 -0.11 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.58 -0.15 45 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 1.34 -0.15 45 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 1.17 -0.11 45 0 75 0
29SEP27 65.00 C 0.00 0.00 0.00 1.02 -0.03 45 0 60 0
29SEP27 67.50 C 0.00 0.00 0.00 0.87 -0.05 45 0 45 0
29SEP27 70.00 C 0.00 0.00 0.00 0.74 -0.04 45 0 75 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.03 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.44 -0.04 45 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.33 -0.01 45 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
TOTAL CALL 930 16,670 +320
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
23OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
23OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
23OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 119 0
23OCT26 33.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 45 0
23OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 30 0
23OCT26 34.50 P 0.00 0.00 0.00 0.07 -0.02 66 0 42 0
23OCT26 35.00 P 0.11 0.36 0.11 0.16 0.00 66 66 88 -10
23OCT26 35.50 P 0.00 0.00 0.00 0.31 +0.04 67 0 37 0
23OCT26 36.00 P 0.00 0.00 0.00 0.54 +0.11 67 0 43 0
23OCT26 36.50 P 0.55 0.56 0.53 0.85 +0.21 69 23 42 -15
23OCT26 37.00 P 0.83 0.92 0.83 1.23 +0.32 71 25 19 -15
23OCT26 37.50 P 0.00 0.00 0.00 1.62 +0.39 64 0 45 0
23OCT26 38.00 P 0.00 0.00 0.00 2.09 +0.50 67 0 45 0
23OCT26 38.50 P 0.00 0.00 0.00 2.57 +0.51 66 0 40 0
23OCT26 39.00 P 0.00 0.00 0.00 3.06 +0.55 0 0 15 0
23OCT26 39.50 P 0.00 0.00 0.00 3.56 +0.59 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 4.06 +0.60 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 4.56 +0.61 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 5.06 +0.62 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 5.56 +0.62 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 6.06 +0.62 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 6.56 +0.62 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 7.06 +0.62 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 7.56 +0.62 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 8.06 +0.62 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 8.56 +0.62 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 9.06 +0.62 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 9.56 +0.62 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 10.06 +0.62 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 10.56 +0.62 0 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 11.06 +0.62 0 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 11.56 +0.62 0 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 12.06 +0.62 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 131 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.04 0.04 0.04 0.01 0.00 57 15 330 +15
29OCT26 31.00 P 0.07 0.07 0.07 0.04 +0.02 59 28 409 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 +0.03 58 0 519 0
29OCT26 33.00 P 0.00 0.00 0.00 0.20 +0.06 57 0 374 0
29OCT26 34.00 P 0.00 0.00 0.00 0.41 +0.13 58 0 447 0
29OCT26 35.00 P 0.90 0.90 0.90 0.70 +0.17 56 15 449 +15
29OCT26 36.00 P 0.84 1.27 0.84 1.19 +0.29 58 222 988 -85
29OCT26 37.00 P 1.20 1.71 1.20 1.80 +0.43 59 42 317 0
29OCT26 38.00 P 0.00 0.00 0.00 2.46 +0.43 57 0 371 0
29OCT26 39.00 P 0.00 0.00 0.00 3.28 +0.50 57 0 213 0
29OCT26 40.00 P 4.15 4.15 4.15 4.17 +0.55 57 6 168 0
29OCT26 41.00 P 0.00 0.00 0.00 5.11 +0.58 57 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 6.26 +0.78 87 0 144 0
29OCT26 43.00 P 0.00 0.00 0.00 7.26 +0.81 96 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 8.06 +0.62 0 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 9.06 +0.62 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 10.06 +0.62 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 11.06 +0.62 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.06 +0.62 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.06 +0.62 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.06 +0.62 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.56 +0.62 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.06 +0.62 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.56 +0.62 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.06 +0.62 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.56 +0.62 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.06 +0.62 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.56 +0.62 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.06 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.56 +0.62 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.06 +0.62 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.56 +0.62 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.06 +0.62 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.56 +0.62 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.06 +0.62 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.56 +0.62 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.06 +0.62 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.56 +0.62 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.06 +0.62 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.56 +0.62 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 64.06 +0.62 0 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 76 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 62 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 0.02 +0.01 59 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.03 57 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 0.16 +0.04 57 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.05 56 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 0.33 +0.08 57 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 0.45 +0.10 57 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 0.60 +0.13 57 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 0.78 +0.16 57 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 1.00 +0.22 57 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 1.25 +0.25 58 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 1.53 +0.31 58 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 1.86 +0.36 59 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 2.21 +0.40 59 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 2.51 +0.37 56 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 2.90 +0.47 56 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 3.31 +0.46 56 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 3.74 +0.48 55 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 4.19 +0.52 56 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 4.65 +0.54 56 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 5.12 +0.56 56 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 5.60 +0.57 56 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 6.26 +0.76 81 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 6.57 +0.59 54 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 7.26 +0.80 90 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 7.56 +0.61 0 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 8.06 +0.61 0 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 8.56 +0.62 0 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 9.06 +0.62 0 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 9.56 +0.62 0 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 10.06 +0.62 0 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 10.56 +0.62 0 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 11.06 +0.62 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 80 0
27NOV26 26.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 62 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 +0.03 55 0 55 0
27NOV26 28.00 P 0.00 0.00 0.00 0.18 +0.05 55 0 236 0
27NOV26 29.00 P 0.00 0.00 0.00 0.29 +0.08 55 0 138 0
27NOV26 30.00 P 0.00 0.00 0.00 0.44 +0.11 56 0 212 0
27NOV26 31.00 P 0.00 0.00 0.00 0.64 +0.15 56 0 359 0
27NOV26 32.00 P 1.03 1.03 1.02 0.89 +0.19 56 12 636 0
27NOV26 33.00 P 1.34 1.34 1.34 1.21 +0.24 56 7 356 0
27NOV26 34.00 P 0.00 0.00 0.00 1.59 +0.28 56 0 500 0
27NOV26 35.00 P 0.00 0.00 0.00 2.04 +0.32 56 0 331 0
27NOV26 36.00 P 2.22 2.67 2.22 2.54 +0.35 57 47 180 +4
27NOV26 37.00 P 2.76 3.03 2.76 3.13 +0.40 57 15 431 0
27NOV26 38.00 P 3.77 3.77 3.77 3.77 +0.45 57 6 161 +6
27NOV26 39.00 P 0.00 0.00 0.00 4.34 +0.47 55 0 141 0
27NOV26 40.00 P 0.00 0.00 0.00 5.07 +0.49 55 0 102 0
27NOV26 41.00 P 0.00 0.00 0.00 5.85 +0.52 55 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 6.67 +0.55 55 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 7.51 +0.56 55 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 8.39 +0.57 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.30 +0.59 55 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 10.23 +0.60 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.17 +0.60 55 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 12.13 +0.61 55 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.10 +0.61 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.08 +0.62 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.56 +0.62 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.06 +0.62 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.56 +0.62 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.06 +0.62 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.56 +0.62 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.06 +0.62 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.56 +0.62 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.06 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.56 +0.62 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.06 +0.62 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.56 +0.62 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.06 +0.62 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.56 +0.62 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.06 +0.62 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.56 +0.62 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.06 +0.62 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.56 +0.62 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.06 +0.62 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.56 +0.62 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 64.06 +0.62 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.05 50 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 +0.06 50 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 +0.08 50 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 +0.10 51 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 +0.12 51 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 +0.17 51 0 212 0
30DEC26 32.00 P 1.43 1.65 1.43 1.39 +0.20 51 5 133 +1
30DEC26 33.00 P 2.04 2.04 2.04 1.74 +0.21 51 8 145 +8
30DEC26 34.00 P 2.21 2.47 2.21 2.17 +0.26 51 14 140 -14
30DEC26 35.00 P 0.00 0.00 0.00 2.65 +0.31 51 0 276 0
30DEC26 36.00 P 2.89 3.06 2.89 3.16 +0.32 52 50 261 +36
30DEC26 37.00 P 3.46 3.54 3.46 3.75 +0.36 52 52 227 +16
30DEC26 38.00 P 0.00 0.00 0.00 4.37 +0.40 52 0 392 0
30DEC26 39.00 P 0.00 0.00 0.00 5.04 +0.55 52 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.60 +0.45 50 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 6.51 +0.46 53 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 7.11 +0.49 50 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.90 +0.50 50 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 8.74 +0.52 50 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 9.60 +0.54 50 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 10.48 +0.55 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.38 +0.56 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.30 +0.57 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.23 +0.58 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.18 +0.59 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.60 +0.61 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.06 +0.61 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.56 +0.62 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.06 +0.62 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.56 +0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.06 +0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.56 +0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.06 +0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.56 +0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.06 +0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.56 +0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.06 +0.62 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.56 +0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.06 +0.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.56 +0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.06 +0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.56 +0.62 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.06 +0.62 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.56 +0.62 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.06 +0.62 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.24 +0.03 49 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.34 +0.05 48 0 45 0
28JAN27 27.00 P 0.00 0.00 0.00 0.49 +0.08 49 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.66 +0.08 49 0 30 0
28JAN27 29.00 P 0.00 0.00 0.00 0.87 +0.10 49 0 24 0
28JAN27 30.00 P 0.00 0.00 0.00 1.13 +0.14 49 0 43 0
28JAN27 31.00 P 0.00 0.00 0.00 1.42 +0.15 49 0 44 0
28JAN27 32.00 P 0.00 0.00 0.00 1.77 +0.18 49 0 49 0
28JAN27 33.00 P 0.00 0.00 0.00 2.16 +0.21 49 0 98 0
28JAN27 34.00 P 0.00 0.00 0.00 2.59 +0.22 49 0 139 0
28JAN27 35.00 P 2.98 2.98 2.98 3.09 +0.27 50 15 188 +15
28JAN27 36.00 P 3.48 3.59 3.48 3.61 +0.28 50 33 140 +33
28JAN27 37.00 P 3.93 4.18 3.93 4.20 +0.32 50 60 129 +28
28JAN27 38.00 P 0.00 0.00 0.00 4.81 +0.35 50 0 85 0
28JAN27 39.00 P 0.00 0.00 0.00 5.48 +0.37 51 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.00 +0.39 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.72 +0.41 48 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.46 +0.43 48 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.25 +0.46 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.04 +0.46 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.88 +0.50 48 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.73 +0.50 48 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 11.60 +0.53 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 175 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 390 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 0.00 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 0.00 47 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 0.00 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 0.00 47 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 0.00 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.39 +0.01 47 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 +0.02 47 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.05 +0.03 47 0 159 0
30MAR27 32.00 P 0.00 0.00 0.00 2.43 +0.05 48 0 437 0
30MAR27 33.00 P 0.00 0.00 0.00 2.86 +0.05 48 0 520 0
30MAR27 34.00 P 0.00 0.00 0.00 3.32 +0.07 48 0 53 0
30MAR27 35.00 P 0.00 0.00 0.00 3.83 +0.09 48 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 4.36 +0.09 48 0 135 0
30MAR27 37.00 P 0.00 0.00 0.00 4.96 +0.14 48 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 5.56 +0.13 48 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 6.22 +0.19 49 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.90 +0.19 49 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 7.38 +0.20 47 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 8.35 +0.24 49 0 252 0
30MAR27 43.00 P 0.00 0.00 0.00 9.11 +0.25 50 0 105 0
30MAR27 44.00 P 0.00 0.00 0.00 9.91 +0.29 50 0 75 0
30MAR27 45.00 P 0.00 0.00 0.00 10.73 +0.31 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.21 +0.30 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.06 +0.35 47 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 12.91 +0.37 47 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 13.76 +0.37 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.66 +0.41 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.91 +0.44 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.25 +0.49 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.65 +0.54 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.08 +0.56 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.56 +0.60 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.06 +0.62 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.56 +0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.06 +0.62 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.56 +0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.06 +0.62 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.56 +0.62 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.06 +0.62 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.56 +0.62 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.06 +0.62 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.56 +0.62 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.06 +0.62 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.56 +0.62 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.06 +0.62 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.56 +0.62 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.06 +0.62 0 0 0 0
29JUN27 22.00 P 0.94 0.94 0.94 0.49 +0.09 47 15 15 +15
29JUN27 23.00 P 0.00 0.00 0.00 0.62 +0.10 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.79 +0.11 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.99 +0.17 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.25 +0.21 47 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.48 +0.22 47 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.81 +0.22 47 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.15 +0.27 47 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.52 +0.29 48 0 105 0
29JUN27 31.00 P 0.00 0.00 0.00 2.91 +0.32 48 0 75 0
29JUN27 32.00 P 0.00 0.00 0.00 3.35 +0.35 48 0 75 0
29JUN27 33.00 P 4.42 4.42 4.29 3.80 +0.36 48 30 90 +30
29JUN27 34.00 P 4.79 4.79 4.79 4.31 +0.41 48 15 105 +15
29JUN27 35.00 P 5.47 5.47 5.47 4.83 +0.41 48 6 75 0
29JUN27 36.00 P 0.00 0.00 0.00 5.37 +0.42 48 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 5.98 +0.63 48 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 6.39 +0.45 47 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 7.00 +0.47 47 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.67 +0.51 47 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 8.34 +0.51 47 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 9.01 +0.51 47 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.75 +0.55 47 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 10.49 +0.55 47 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 11.23 +0.56 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.01 +0.58 47 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.81 +0.59 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.61 +0.58 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.43 +0.60 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.28 +0.61 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.43 +0.62 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.66 +0.63 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.94 +0.63 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.29 +0.63 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.68 +0.64 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.11 +0.63 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.57 +0.63 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.06 +0.62 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.56 +0.62 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.06 +0.62 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.56 +0.62 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.06 +0.62 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.56 +0.62 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.06 +0.62 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.56 +0.62 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.06 +0.62 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.56 +0.62 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.06 +0.62 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.56 +0.62 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 64.06 +0.62 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.74 +0.08 46 0 75 0
29SEP27 23.00 P 0.00 0.00 0.00 0.88 +0.07 45 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.13 +0.10 46 0 45 0
29SEP27 25.00 P 0.00 0.00 0.00 1.36 +0.11 46 0 60 0
29SEP27 26.00 P 0.00 0.00 0.00 1.65 +0.15 46 0 60 0
29SEP27 27.00 P 0.00 0.00 0.00 1.94 +0.14 46 0 45 0
29SEP27 28.00 P 0.00 0.00 0.00 2.27 +0.18 46 0 90 0
29SEP27 29.00 P 0.00 0.00 0.00 2.64 +0.19 46 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 3.01 +0.19 46 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.45 +0.23 46 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.90 +0.24 46 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.36 +0.25 46 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 4.89 +0.29 46 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.42 +0.29 46 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.97 +0.30 46 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.58 +0.34 47 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 7.19 +0.34 47 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.58 +0.12 45 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 8.24 +0.39 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.91 +0.39 45 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.58 +0.39 45 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 10.27 +0.40 45 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 11.01 +0.43 45 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.75 +0.43 45 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.50 +0.44 45 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 13.26 +0.45 45 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 14.07 +0.48 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.87 +0.48 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.68 +0.48 45 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.79 +0.53 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.95 +0.53 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.19 +0.56 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.48 +0.57 45 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.82 +0.59 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.20 +0.59 45 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.62 +0.61 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 34.07 +0.61 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.56 +0.62 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 39.06 +0.62 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.56 +0.62 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 44.06 +0.62 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.56 +0.62 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 49.06 +0.62 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.56 +0.62 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 54.06 +0.62 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.56 +0.62 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 59.06 +0.62 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 61.56 +0.62 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 64.06 +0.62 0 0 0 0
TOTAL PUT 832 22,096 +98
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$ 35.460
29OCT26 24.00 C 0.00 0.00 0.00 11.48 -1.30 105 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.48 -1.30 94 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.47 -1.33 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.47 -1.31 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.47 -1.31 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.48 -1.33 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.48 -1.24 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.48 -1.24 33 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.48 -1.24 22 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 2.51 -1.22 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 1.61 -1.14 31 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 0.89 -0.95 31 0 213 0
29OCT26 36.00 C 0.40 0.48 0.40 0.39 -0.68 31 78 290 +8
29OCT26 37.00 C 0.00 0.00 0.00 0.14 -0.37 31 0 277 0
29OCT26 38.00 C 0.08 0.08 0.08 0.05 -0.16 33 5 168 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 223 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 283 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.61 -1.26 67 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.62 -1.25 62 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.63 -1.25 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.65 -1.24 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.67 -1.23 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.70 -1.22 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.62 -1.20 32 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.70 -1.16 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.83 -1.09 32 0 105 0
27NOV26 33.00 C 0.00 0.00 0.00 3.04 -1.00 32 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 2.34 -0.88 32 0 116 0
27NOV26 35.00 C 0.00 0.00 0.00 1.74 -0.75 32 0 120 0
27NOV26 36.00 C 0.00 0.00 0.00 1.24 -0.63 32 0 240 0
27NOV26 37.00 C 0.88 0.88 0.88 0.85 -0.51 32 1 278 +1
27NOV26 38.00 C 0.61 0.61 0.61 0.57 -0.37 32 4 250 -4
27NOV26 39.00 C 0.44 0.44 0.40 0.37 -0.26 32 29 124 -2
27NOV26 40.00 C 0.25 0.25 0.25 0.24 -0.17 32 2 185 -2
27NOV26 41.00 C 0.16 0.16 0.16 0.14 -0.12 32 2 206 -2
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 125 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 229 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 100 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.72 -1.23 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.75 -1.20 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.78 -1.21 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.81 -1.20 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.86 -1.18 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 -1.15 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.90 -1.26 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.06 -1.05 33 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.28 -0.98 33 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 3.56 -0.90 32 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 2.92 -0.80 32 0 232 0
30DEC26 35.00 C 0.00 0.00 0.00 2.36 -0.73 32 0 301 0
30DEC26 36.00 C 2.01 2.08 2.01 1.86 -0.62 32 45 232 +2
30DEC26 37.00 C 1.62 1.62 1.62 1.44 -0.53 32 15 170 -15
30DEC26 38.00 C 1.12 1.12 1.07 1.10 -0.43 32 25 259 +25
30DEC26 39.00 C 0.84 0.84 0.79 0.84 -0.34 32 8 85 -8
30DEC26 40.00 C 0.00 0.00 0.00 0.63 -0.27 32 0 113 0
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.21 32 0 165 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 -0.16 32 0 108 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 -0.12 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.10 32 0 218 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 199 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 11.83 -1.23 47 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 10.87 -1.22 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.91 -1.21 42 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.97 -1.19 40 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.05 -1.17 39 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.16 -1.14 37 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.14 -1.24 32 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 5.35 -1.03 32 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.60 -0.97 32 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 3.92 -0.90 32 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 3.32 -0.80 32 0 177 0
28JAN27 35.00 C 0.00 0.00 0.00 2.76 -0.76 32 0 52 0
28JAN27 36.00 C 0.00 0.00 0.00 2.28 -0.66 32 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.84 -0.59 32 0 78 0
28JAN27 38.00 C 0.00 0.00 0.00 1.47 -0.52 32 0 89 0
28JAN27 39.00 C 0.00 0.00 0.00 1.18 -0.44 32 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 0.94 -0.37 32 0 75 0
28JAN27 41.00 C 0.00 0.00 0.00 0.74 -0.30 32 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.58 -0.26 32 0 45 0
28JAN27 43.00 C 0.00 0.00 0.00 0.45 -0.22 32 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 0.34 -0.15 32 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 0.27 -0.12 32 0 30 0
28JAN27 46.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.09 -1.20 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.16 -1.19 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.25 -1.18 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.36 -1.14 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 -1.11 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 -1.09 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.71 -1.22 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.98 -1.15 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.30 -0.93 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.67 -0.87 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.14 -0.77 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.61 -0.75 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.12 -0.69 33 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 2.68 -0.64 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.30 -0.57 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.96 -0.52 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.66 -0.47 33 0 116 0
30MAR27 41.00 C 1.42 1.43 1.42 1.41 -0.41 33 45 56 +26
30MAR27 42.00 C 0.00 0.00 0.00 1.19 -0.36 33 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.98 -0.34 33 0 64 0
30MAR27 44.00 C 0.90 0.90 0.85 0.84 -0.27 33 20 127 -10
30MAR27 45.00 C 0.00 0.00 0.00 0.71 -0.24 33 0 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.59 -0.20 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 -0.17 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 -0.14 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.34 -0.12 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 -0.11 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.07 33 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 12.40 -1.20 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.51 -1.18 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.64 -1.12 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.77 -1.08 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.95 -1.02 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.15 -0.97 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.40 -0.90 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.51 -1.03 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.87 -0.74 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.28 -0.67 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.87 -0.47 35 0 98 0
29JUN27 35.00 C 0.00 0.00 0.00 4.35 -0.42 35 100 364 +100
29JUN27 36.00 C 3.85 3.85 3.85 3.87 -0.38 35 115 232 +100
29JUN27 37.00 C 0.00 0.00 0.00 3.44 -0.33 35 0 75 0
29JUN27 38.00 C 0.00 0.00 0.00 3.04 -0.30 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.69 -0.34 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.37 -0.29 34 0 343 0
29JUN27 41.00 C 2.05 2.05 2.05 2.08 -0.26 34 15 15 +15
29JUN27 42.00 C 0.00 0.00 0.00 1.83 -0.21 34 0 122 0
29JUN27 43.00 C 0.00 0.00 0.00 1.60 -0.19 34 0 51 0
29JUN27 44.00 C 0.00 0.00 0.00 1.32 -0.23 33 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 1.19 -0.16 34 0 22 0
29JUN27 46.00 C 0.00 0.00 0.00 1.04 -0.12 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.88 -0.13 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.78 -0.09 34 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.61 -0.04 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.30 0.00 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 12.50 -1.18 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.65 -1.15 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.81 -1.13 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.02 -1.10 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.25 -1.07 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.53 -1.03 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.75 -1.09 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.11 -1.04 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.50 -1.01 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.93 -0.96 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.42 -0.90 36 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.98 -0.74 36 0 15 0
29SEP27 36.00 C 4.31 4.39 4.31 4.56 -0.67 36 30 31 +30
29SEP27 37.00 C 4.02 4.02 4.02 4.26 -0.51 37 15 15 +15
29SEP27 38.00 C 3.63 3.63 3.63 3.94 -0.41 37 30 30 +30
29SEP27 39.00 C 3.28 3.28 3.28 3.55 -0.44 37 30 30 +30
29SEP27 40.00 C 0.00 0.00 0.00 3.19 -0.46 36 0 23 0
29SEP27 41.00 C 2.55 2.65 2.55 2.92 -0.41 36 45 45 +45
29SEP27 42.00 C 0.00 0.00 0.00 2.65 -0.41 36 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.50 -0.29 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.28 -0.34 37 0 0 0
29SEP27 45.00 C 1.78 1.78 1.78 2.01 -0.39 37 10 27 +10
29SEP27 46.00 C 0.00 0.00 0.00 1.83 -0.36 37 0 17 0
TOTAL CALL 669 13,469 +394
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 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 72 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 331 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 274 0
29OCT26 34.00 P 0.15 0.15 0.15 0.14 +0.11 32 7 190 -5
29OCT26 35.00 P 0.37 0.37 0.37 0.42 +0.30 32 4 359 0
29OCT26 36.00 P 0.35 0.88 0.35 0.92 +0.57 31 91 208 +18
29OCT26 37.00 P 0.00 0.00 0.00 1.66 +0.84 31 0 120 0
29OCT26 38.00 P 0.00 0.00 0.00 2.57 +1.08 32 0 98 0
29OCT26 39.00 P 0.00 0.00 0.00 3.54 +1.19 0 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 4.54 +1.23 0 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 5.54 +1.24 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 6.54 +1.24 0 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 7.54 +1.24 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.54 +1.24 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.54 +1.24 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.54 +1.24 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.54 +1.24 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.54 +1.24 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.55 +1.25 102 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.55 +1.25 107 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.05 +1.25 120 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.55 +1.25 133 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.05 +1.25 145 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.55 +1.25 155 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 76 0
27NOV26 30.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 72 0
27NOV26 31.00 P 0.20 0.20 0.20 0.15 +0.09 33 2 81 +2
27NOV26 32.00 P 0.00 0.00 0.00 0.28 +0.16 33 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 0.49 +0.25 33 0 136 0
27NOV26 34.00 P 0.00 0.00 0.00 0.79 +0.37 33 0 119 0
27NOV26 35.00 P 1.21 1.22 1.21 1.21 +0.51 33 12 171 0
27NOV26 36.00 P 1.40 1.59 1.39 1.71 +0.62 33 137 239 +30
27NOV26 37.00 P 0.00 0.00 0.00 2.31 +0.77 32 0 116 0
27NOV26 38.00 P 0.00 0.00 0.00 3.03 +0.88 32 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 3.83 +1.00 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 4.70 +1.08 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.61 +1.14 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.56 +1.18 32 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 7.54 +1.21 0 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 8.54 +1.24 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.54 +1.24 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.54 +1.24 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.54 +1.24 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.54 +1.24 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.55 +1.25 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.55 +1.25 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.05 +1.25 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.55 +1.25 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.05 +1.25 73 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.55 +1.25 78 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 +0.08 33 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.14 33 0 44 0
30DEC26 31.00 P 0.46 0.46 0.46 0.43 +0.20 33 12 197 -12
30DEC26 32.00 P 0.00 0.00 0.00 0.65 +0.28 33 0 165 0
30DEC26 33.00 P 0.95 0.95 0.95 0.94 +0.37 33 14 304 +14
30DEC26 34.00 P 1.24 1.29 1.24 1.27 +0.43 32 44 2,515 +6
30DEC26 35.00 P 1.60 1.60 1.60 1.69 +0.50 32 2 440 -2
30DEC26 36.00 P 2.08 2.11 2.08 2.22 +0.63 32 9 217 -9
30DEC26 37.00 P 0.00 0.00 0.00 2.82 +0.75 33 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 3.48 +0.83 32 0 91 0
30DEC26 39.00 P 0.00 0.00 0.00 4.22 +0.93 33 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 +0.99 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.84 +1.06 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.62 +1.00 28 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.54 +1.05 0 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.59 +1.25 33 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.56 +1.21 33 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 10.54 +1.22 0 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 11.54 +1.24 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.54 +1.24 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.55 +1.25 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.55 +1.25 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.05 +1.25 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.55 +1.25 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.05 +1.25 57 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 24.55 +1.25 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.04 +1.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.54 +1.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.04 +1.24 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.54 +1.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.04 +1.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.54 +1.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.04 +1.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.54 +1.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.04 +1.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.54 +1.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.04 +1.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.54 +1.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.04 +1.24 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.18 +0.08 32 0 2 0
28JAN27 29.00 P 0.00 0.00 0.00 0.29 +0.12 33 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.44 +0.17 33 0 25 0
28JAN27 31.00 P 0.00 0.00 0.00 0.64 +0.22 33 0 19 0
28JAN27 32.00 P 0.86 0.86 0.86 0.90 +0.29 33 2 67 +2
28JAN27 33.00 P 0.00 0.00 0.00 1.22 +0.36 33 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.60 +0.43 33 0 135 0
28JAN27 35.00 P 1.95 1.95 1.95 2.03 +0.49 32 2 20 +2
28JAN27 36.00 P 0.00 0.00 0.00 2.53 +0.58 32 0 30 0
28JAN27 37.00 P 0.00 0.00 0.00 3.11 +0.66 32 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 3.77 +0.76 32 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 4.48 +0.84 32 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 5.24 +0.91 32 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.04 +0.97 32 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.77 +0.91 29 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.66 +0.97 29 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.59 +1.11 29 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.61 +1.23 32 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 10.57 +1.25 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.32 +0.10 33 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.46 +0.13 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.64 +0.17 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 0.86 +0.22 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.12 +0.26 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.45 +0.33 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 1.81 +0.38 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 +0.43 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.66 +0.49 33 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.17 +0.55 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.72 +0.61 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.33 +0.67 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.05 +0.75 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.76 +0.82 33 0 31 0
30MAR27 41.00 P 0.00 0.00 0.00 6.39 +0.74 31 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.25 +0.87 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.98 +0.92 31 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.83 +0.96 30 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 9.71 +1.01 30 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.61 +1.06 29 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 11.54 +1.09 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 12.62 +1.27 33 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 13.58 +1.28 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.55 +1.19 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.05 +1.25 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.55 +1.25 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.05 +1.25 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.55 +1.25 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.04 +1.24 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.54 +1.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.04 +1.24 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.54 +1.24 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.04 +1.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.54 +1.24 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.04 +1.24 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.54 +1.24 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.04 +1.24 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.54 +1.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 +0.15 34 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.50 +0.20 34 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.67 +0.25 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.86 +0.29 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.13 +0.36 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.41 +0.42 34 0 4 0
29JUN27 30.00 P 1.70 1.70 1.70 1.72 +0.47 34 1 39 -1
29JUN27 31.00 P 0.00 0.00 0.00 2.06 +0.48 34 0 32 0
29JUN27 32.00 P 2.36 2.36 2.36 2.45 +0.52 33 11 12 +11
29JUN27 33.00 P 0.00 0.00 0.00 2.87 +0.54 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.32 +0.54 33 0 16 0
29JUN27 35.00 P 3.80 3.80 3.80 3.84 +0.57 33 101 220 +100
29JUN27 36.00 P 0.00 0.00 0.00 4.38 +0.79 32 100 375 +100
29JUN27 37.00 P 0.00 0.00 0.00 4.99 +0.67 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.60 +0.74 32 0 160 0
29JUN27 39.00 P 0.00 0.00 0.00 6.27 +0.79 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 6.95 +0.83 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.68 +0.88 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.42 +0.91 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.18 +0.93 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.98 +0.96 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.76 +0.95 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.59 +0.97 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.43 +0.98 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.28 +0.99 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.17 +1.02 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.06 +1.04 24 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.36 +1.10 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.69 +1.14 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.05 +1.17 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.87 +1.25 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.29 +1.25 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.71 +1.25 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.15 +1.25 34 0 15 0
29SEP27 24.00 P 0.90 0.90 0.90 0.81 +0.17 37 10 10 +10
29SEP27 25.00 P 0.00 0.00 0.00 1.02 +0.23 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.28 +0.28 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.55 +0.28 38 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 1.88 +0.33 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.23 +0.37 38 0 27 0
29SEP27 30.00 P 2.36 2.45 2.36 2.62 +0.41 38 45 60 +17
29SEP27 31.00 P 0.00 0.00 0.00 3.05 +0.46 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.46 +0.44 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 3.96 +0.50 38 0 25 0
29SEP27 34.00 P 0.00 0.00 0.00 4.47 +0.51 38 0 39 0
29SEP27 35.00 P 0.00 0.00 0.00 5.00 +0.53 37 0 92 0
29SEP27 36.00 P 5.15 5.29 5.15 5.70 +0.70 38 45 45 +45
29SEP27 37.00 P 0.00 0.00 0.00 6.19 +0.61 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.85 +0.68 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.45 +0.66 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.21 +0.75 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 8.94 +0.80 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.68 +0.83 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 10.45 +0.88 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 11.23 +0.90 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.03 +0.93 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 12.85 +0.96 39 0 4 0
TOTAL PUT 651 11,852 +328
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$ 46.840
23OCT26 40.00 C 0.00 0.00 0.00 6.84 - 0 0 0 -
23OCT26 40.50 C 0.00 0.00 0.00 6.34 -3.19 0 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 5.84 -3.16 0 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 5.34 -3.19 0 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 4.84 -3.13 0 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 4.34 -3.19 0 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 3.85 -3.19 71 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 3.35 -3.26 62 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 2.92 -3.05 85 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 2.45 -3.08 80 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 1.98 -3.06 73 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 1.45 -3.07 54 0 0 0
23OCT26 46.00 C 1.09 1.09 1.09 1.08 -2.98 57 2 2 +2
23OCT26 46.50 C 0.86 1.01 0.74 0.76 -2.83 58 17 16 +16
23OCT26 47.00 C 0.90 1.08 0.47 0.51 -2.47 59 36 20 +20
23OCT26 47.50 C 1.29 1.29 0.27 0.32 -2.20 59 60 18 +18
23OCT26 48.00 C 0.77 0.84 0.19 0.19 -1.98 60 130 94 +94
23OCT26 48.50 C 0.80 0.80 0.09 0.10 -1.65 59 63 17 +17
23OCT26 49.00 C 0.82 0.82 0.06 0.06 -1.31 62 123 85 +84
23OCT26 49.50 C 0.40 0.40 0.04 0.03 -1.01 62 37 74 +29
23OCT26 50.00 C 0.65 0.65 0.02 0.02 -0.74 66 98 43 -15
23OCT26 51.00 C 0.15 0.15 0.01 0.01 -0.36 74 225 185 +62
23OCT26 52.00 C 0.06 0.06 0.01 0.01 -0.14 89 44 288 0
23OCT26 53.00 C 0.05 0.05 0.02 0.01 -0.05 102 18 335 +7
23OCT26 54.00 C 0.01 0.01 0.01 0.01 -0.01 116 3 176 -1
23OCT26 55.00 C 0.01 0.01 0.01 0.01 0.00 129 2 213 -1
23OCT26 56.00 C 0.01 0.01 0.01 0.01 0.00 141 5 149 0
23OCT26 57.00 C 0.01 0.01 0.01 0.01 0.00 153 1 67 -1
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 165 0 55 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 176 0 109 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 188 0 55 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 199 0 28 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 209 0 8 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 220 0 29 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 230 0 17 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 250 0 17 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 259 0 3 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 278 0 2 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 26.86 -3.18 221 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 25.84 -3.24 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 24.85 -3.22 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 23.85 -3.22 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 22.85 -3.22 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 21.84 -3.23 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 20.85 -3.22 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.87 -3.20 156 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.84 -3.25 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.86 -3.23 114 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.85 -3.21 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.86 -3.19 91 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.84 -3.25 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.85 -3.24 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.86 -3.18 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.87 -3.21 83 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.87 -3.20 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.88 -3.22 75 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 8.86 -3.24 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.87 -3.21 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.88 -3.21 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.90 -3.10 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.94 -3.05 49 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.04 -3.00 51 0 0 0
29OCT26 44.00 C 3.15 3.15 3.15 3.15 -2.87 48 6 6 +6
29OCT26 45.00 C 2.46 2.46 2.46 2.46 -2.60 52 2 3 +2
29OCT26 46.00 C 1.85 1.85 1.75 1.75 -2.52 49 4 2 +2
29OCT26 47.00 C 1.63 1.70 1.18 1.21 -2.10 49 92 99 +83
29OCT26 48.00 C 1.54 1.54 1.00 0.81 -1.72 49 48 34 +18
29OCT26 49.00 C 1.23 1.23 0.51 0.52 -1.38 49 132 88 +83
29OCT26 50.00 C 1.25 1.25 0.29 0.32 -1.01 50 461 226 +128
29OCT26 52.50 C 0.40 0.40 0.10 0.08 -0.38 50 39 338 -5
29OCT26 55.00 C 0.11 0.11 0.05 0.02 -0.10 53 148 1,077 -30
29OCT26 57.50 C 0.04 0.04 0.02 0.01 -0.02 60 101 413 +14
29OCT26 60.00 C 0.02 0.03 0.01 0.01 0.00 70 12 1,758 -3
29OCT26 62.50 C 0.01 0.01 0.01 0.01 0.00 81 20 767 +20
29OCT26 65.00 C 0.01 0.01 0.01 0.01 0.00 90 5 1,419 0
29OCT26 67.50 C 0.01 0.01 0.01 0.01 0.00 99 1 751 -1
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,595 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 511 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 2 542 -2
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 254 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 139 0 383 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 142 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 340 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 159 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 291 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 172 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 178 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 183 0 386 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 189 0 301 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 194 0 172 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 199 0 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 205 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 210 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 214 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 224 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 228 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 233 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 237 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 241 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 245 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 249 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 253 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 257 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 260 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 264 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 268 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 271 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 275 0 35 0
30OCT26 40.00 C 0.00 0.00 0.00 6.89 - 51 0 0 -
30OCT26 40.50 C 0.00 0.00 0.00 6.40 -3.25 50 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 5.91 -3.09 49 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 5.44 -3.09 50 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 4.97 -3.03 50 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 4.60 -2.93 57 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 4.11 -2.93 52 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 3.56 -3.05 44 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 3.27 -2.77 51 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 2.80 -2.77 47 0 0 0
30OCT26 45.00 C 3.00 3.00 3.00 2.54 -2.56 52 1 1 +1
30OCT26 45.50 C 2.32 2.32 2.32 2.12 -2.53 48 15 15 +15
30OCT26 46.00 C 2.37 2.37 1.99 1.81 -2.50 48 53 45 +45
30OCT26 46.50 C 2.05 2.07 1.69 1.53 -2.23 48 45 45 +45
30OCT26 47.00 C 1.90 1.90 1.35 1.29 -2.10 48 42 27 +27
30OCT26 47.50 C 1.42 1.76 1.40 1.07 -2.00 48 27 25 +25
30OCT26 48.00 C 1.07 1.07 1.07 0.88 -1.77 48 4 4 +4
30OCT26 48.50 C 1.20 1.20 0.88 0.72 -1.58 49 6 6 +5
30OCT26 49.00 C 0.96 0.96 0.96 0.59 -1.39 49 1 2 0
30OCT26 49.50 C 1.21 1.21 0.62 0.48 -1.19 50 32 31 +29
30OCT26 50.00 C 1.43 1.43 0.38 0.38 -1.03 50 79 80 +45
30OCT26 51.00 C 0.74 0.74 0.74 0.24 -0.75 50 3 8 +3
30OCT26 52.00 C 0.31 0.33 0.16 0.14 -0.55 50 29 221 -15
30OCT26 53.00 C 0.20 0.20 0.11 0.08 -0.36 50 33 127 +3
30OCT26 54.00 C 0.15 0.15 0.12 0.05 -0.22 51 2 23 +1
30OCT26 55.00 C 0.08 0.08 0.08 0.03 -0.13 52 3 23 0
30OCT26 56.00 C 0.08 0.08 0.08 0.02 -0.08 54 1 3 -1
30OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 24 0
30OCT26 58.00 C 0.05 0.05 0.05 0.01 -0.02 58 1 8 -1
30OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 18 0
30OCT26 60.00 C 0.02 0.02 0.02 0.01 0.00 66 6 7 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 26.91 -3.30 95 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 25.90 -3.27 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 24.92 -3.22 89 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 23.92 -3.27 81 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 22.95 -3.23 92 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 21.95 -3.27 86 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 20.96 -3.23 83 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 19.98 -3.24 82 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 18.95 -3.25 68 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 17.95 -3.25 62 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 16.97 -3.21 64 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 16.00 -3.21 65 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.99 -3.23 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 14.01 -3.23 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 13.05 -3.19 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 12.08 -3.19 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.10 -3.18 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.17 -3.13 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.25 -3.06 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.26 -3.11 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.36 -3.05 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.53 -2.96 45 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.76 -2.65 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.04 -2.56 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.36 -2.38 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.71 -2.32 45 1 2 +1
27NOV26 46.00 C 3.53 3.53 3.33 3.17 -2.00 45 31 31 +31
27NOV26 47.00 C 3.21 3.21 3.15 2.69 -1.75 45 12 12 +12
27NOV26 48.00 C 2.86 2.95 2.27 2.29 -1.60 46 278 261 +246
27NOV26 49.00 C 2.51 2.51 1.97 1.90 -1.43 46 224 111 +51
27NOV26 50.00 C 2.45 2.45 1.63 1.61 -1.23 47 565 572 +413
27NOV26 52.50 C 1.37 1.43 1.04 0.96 -0.91 47 275 204 +139
27NOV26 55.00 C 1.02 1.02 0.66 0.55 -0.59 47 245 231 +111
27NOV26 57.50 C 0.59 0.59 0.42 0.30 -0.36 46 111 237 +50
27NOV26 60.00 C 0.50 0.50 0.30 0.16 -0.21 47 356 792 +113
27NOV26 62.50 C 0.28 0.28 0.21 0.08 -0.11 46 62 320 +31
27NOV26 65.00 C 0.23 0.23 0.16 0.04 -0.06 47 108 360 +57
27NOV26 67.50 C 0.13 0.14 0.12 0.02 -0.03 47 25 469 +23
27NOV26 70.00 C 0.10 0.10 0.10 0.01 -0.02 47 9 418 +7
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 92 0
27NOV26 75.00 C 0.06 0.06 0.06 0.01 0.00 54 40 198 +20
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 144 0
27NOV26 80.00 C 0.05 0.05 0.04 0.01 0.00 61 43 354 +41
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 254 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 299 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
27NOV26 90.00 C 0.02 0.02 0.02 0.01 0.00 72 40 63 -40
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 102 0
27NOV26 95.00 C 0.01 0.01 0.01 0.01 0.00 78 20 81 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
27NOV26 100.00 C 0.01 0.01 0.01 0.01 0.00 83 15 84 -15
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 102 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 114 0 37 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 116 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 111 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 190 0
30DEC26 20.00 C 0.00 0.00 0.00 26.94 -3.34 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 25.95 -3.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.96 -3.29 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.96 -3.34 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.99 -3.27 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.99 -3.32 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.00 -3.29 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.02 -3.30 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.25 -3.04 72 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.07 -3.24 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.07 -3.29 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.10 -3.24 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.15 -3.24 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.18 -3.23 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.44 -2.98 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.45 -2.95 51 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 11.59 -2.90 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.68 -2.85 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.81 -2.77 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.95 -2.71 47 0 0 0
30DEC26 40.00 C 7.91 7.91 7.91 7.91 -2.86 42 1 2 -1
30DEC26 41.00 C 0.00 0.00 0.00 7.22 -2.69 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 6.51 -2.39 43 0 1 0
30DEC26 43.00 C 6.34 6.34 6.34 5.84 -2.27 43 1 1 +1
30DEC26 44.00 C 0.00 0.00 0.00 5.12 -2.23 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.56 -2.07 42 2 2 0
30DEC26 46.00 C 4.18 4.18 4.18 3.98 -1.98 42 15 16 +15
30DEC26 47.00 C 4.09 4.28 3.62 3.57 -1.67 43 63 46 +46
30DEC26 48.00 C 4.15 4.15 3.31 3.14 -1.55 43 103 88 +85
30DEC26 49.00 C 3.43 3.43 3.11 2.80 -1.42 44 66 186 +30
30DEC26 50.00 C 2.87 3.08 2.47 2.47 -1.24 44 348 282 +132
30DEC26 52.50 C 2.60 2.60 1.80 1.72 -1.02 44 245 380 +127
30DEC26 55.00 C 1.57 1.67 1.32 1.17 -0.74 44 169 236 +68
30DEC26 57.50 C 1.38 1.38 0.94 0.78 -0.52 44 151 394 +87
30DEC26 60.00 C 0.98 0.98 0.72 0.51 -0.36 44 282 404 -6
30DEC26 62.50 C 0.68 0.68 0.55 0.32 -0.25 44 59 448 -25
30DEC26 65.00 C 0.55 0.55 0.43 0.20 -0.16 43 42 1,075 +4
30DEC26 67.50 C 0.40 0.40 0.31 0.13 -0.10 44 10 194 +8
30DEC26 70.00 C 0.39 0.39 0.29 0.08 -0.06 44 7 1,009 0
30DEC26 72.50 C 0.25 0.25 0.25 0.05 -0.04 44 1 2,516 +1
30DEC26 75.00 C 0.22 0.22 0.19 0.03 -0.02 44 36 179 -1
30DEC26 77.50 C 0.16 0.17 0.16 0.02 -0.01 44 21 322 0
30DEC26 80.00 C 0.13 0.13 0.13 0.01 -0.01 44 17 1,147 0
30DEC26 82.50 C 0.14 0.14 0.14 0.01 0.00 46 2 241 +2
30DEC26 85.00 C 0.10 0.10 0.09 0.01 0.00 48 8 1,356 -1
30DEC26 87.50 C 0.08 0.08 0.07 0.01 0.00 50 35 255 +15
30DEC26 90.00 C 0.09 0.09 0.06 0.01 0.00 52 19 245 -10
30DEC26 92.50 C 0.06 0.06 0.05 0.01 0.00 54 42 188 +19
30DEC26 95.00 C 0.06 0.06 0.05 0.01 0.00 56 40 186 -10
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 241 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 337 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
30DEC26 110.00 C 0.02 0.02 0.02 0.01 0.00 66 1 153 -1
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30DEC26 120.00 C 0.01 0.01 0.01 0.01 0.00 72 4 229 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC26 130.00 C 0.01 0.01 0.01 0.01 0.00 77 16 310 -16
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 129 0
28JAN27 20.00 C 0.00 0.00 0.00 27.23 -3.11 93 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 26.24 -3.06 88 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 25.26 -3.12 84 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 24.26 -3.08 79 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 23.26 -3.13 75 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 22.29 -3.11 72 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 21.25 -3.15 65 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 20.34 -3.10 66 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 19.37 -3.04 63 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 18.41 -3.03 61 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 17.44 -3.05 58 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 16.49 -3.05 56 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 15.55 -3.00 55 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 14.58 -2.99 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 13.67 -2.97 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 12.76 -2.87 49 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 11.87 -2.81 48 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 10.99 -2.77 46 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 10.15 -2.70 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 9.35 -2.65 45 0 0 0
28JAN27 40.00 C 8.93 8.93 8.93 8.38 -2.73 41 2 28 +2
28JAN27 41.00 C 0.00 0.00 0.00 7.66 -2.62 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.98 -2.36 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 6.34 -2.24 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 5.67 -2.20 41 0 0 0
28JAN27 45.00 C 5.62 5.62 5.62 5.14 -2.04 41 5 31 0
28JAN27 46.00 C 4.77 4.80 4.68 4.57 -1.97 41 90 90 +90
28JAN27 47.00 C 4.75 4.75 4.31 4.12 -1.77 41 201 186 +186
28JAN27 48.00 C 4.66 4.66 3.82 3.71 -1.62 41 480 465 +465
28JAN27 49.00 C 4.44 4.44 3.83 3.37 -1.47 42 117 92 +62
28JAN27 50.00 C 3.54 3.63 3.05 3.00 -1.37 42 81 198 +15
28JAN27 52.50 C 2.85 2.85 2.29 2.24 -1.16 42 25 437 +1
28JAN27 55.00 C 2.10 2.17 1.90 1.62 -0.91 42 65 185 +41
28JAN27 57.50 C 1.63 1.69 1.53 1.16 -0.69 42 115 778 +35
28JAN27 60.00 C 1.30 1.31 1.06 0.81 -0.52 42 80 201 +7
28JAN27 62.50 C 1.00 1.04 0.93 0.57 -0.38 42 74 270 +24
28JAN27 65.00 C 0.93 0.93 0.68 0.39 -0.28 42 125 156 +104
28JAN27 67.50 C 0.60 0.60 0.60 0.27 -0.19 42 35 94 -2
28JAN27 70.00 C 0.45 0.45 0.45 0.18 -0.14 42 2 39 +2
28JAN27 72.50 C 0.00 0.00 0.00 0.12 -0.10 42 0 34 0
28JAN27 75.00 C 0.36 0.36 0.36 0.08 -0.07 42 1 51 0
28JAN27 77.50 C 0.31 0.31 0.31 0.06 -0.04 42 3 41 -3
28JAN27 80.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 44 0
28JAN27 82.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 18 0
28JAN27 85.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
28JAN27 90.00 C 0.00 0.00 0.00 0.01 0.00 43 2 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28JAN27 107.50 C 0.06 0.06 0.06 0.01 0.00 54 20 20 +20
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR27 20.00 C 0.00 0.00 0.00 27.37 -3.06 75 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 26.41 -3.04 73 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.44 -3.02 70 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.46 -3.03 66 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.51 -3.00 65 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.54 -3.00 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.60 -2.98 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.63 -2.98 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.67 -2.98 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.72 -2.97 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.65 -3.07 48 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 16.88 -2.91 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.99 -2.85 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.10 -2.81 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.20 -2.79 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.35 -2.74 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.55 -2.65 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.73 -2.60 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.95 -2.54 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.19 -2.47 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.47 -2.39 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.79 -2.30 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.01 -2.33 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.42 -2.28 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.75 -2.15 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.19 -2.08 40 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 5.75 -1.92 41 0 14 0
30MAR27 47.00 C 5.85 5.85 5.75 5.33 -1.69 41 2 3 +2
30MAR27 48.00 C 0.00 0.00 0.00 4.91 -1.59 41 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 4.49 -1.49 41 0 28 0
30MAR27 50.00 C 5.01 5.03 4.32 4.12 -1.45 41 272 650 +270
30MAR27 52.50 C 3.96 4.01 3.40 3.38 -1.24 42 135 725 +45
30MAR27 55.00 C 3.37 3.37 2.85 2.67 -1.07 42 104 979 +59
30MAR27 57.50 C 2.70 2.70 2.48 2.10 -0.88 42 16 792 0
30MAR27 60.00 C 2.23 2.23 1.94 1.63 -0.73 42 96 2,160 +15
30MAR27 62.50 C 1.89 1.89 1.58 1.27 -0.58 42 145 427 +26
30MAR27 65.00 C 1.32 1.32 1.32 0.98 -0.47 42 17 673 +16
30MAR27 67.50 C 0.00 0.00 0.00 0.75 -0.37 41 0 65 0
30MAR27 70.00 C 1.06 1.06 0.96 0.57 -0.30 41 22 1,108 0
30MAR27 72.50 C 0.00 0.00 0.00 0.44 -0.23 41 0 1,029 0
30MAR27 75.00 C 0.76 0.76 0.76 0.33 -0.18 41 36 1,285 +36
30MAR27 77.50 C 0.68 0.68 0.68 0.25 -0.14 41 20 727 0
30MAR27 80.00 C 0.58 0.58 0.50 0.19 -0.11 41 2 192 -1
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.08 42 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 372 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 177 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 193 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 115 0
30MAR27 95.00 C 0.26 0.26 0.26 0.04 -0.02 42 20 44 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 27 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 101 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 62 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30MAR27 150.00 C 0.05 0.05 0.05 0.01 0.00 57 27 200 +20
29JUN27 20.00 C 0.00 0.00 0.00 27.67 -3.02 66 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 26.70 -3.11 63 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 25.78 -3.05 62 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 24.78 -3.13 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 23.87 -3.00 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 22.92 -3.00 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.99 -2.98 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 21.06 -3.06 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 20.14 -3.04 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 19.26 -2.90 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 18.37 -2.95 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 17.50 -2.84 47 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 16.63 -2.81 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.81 -2.75 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.00 -2.79 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.19 -2.73 44 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 13.44 -2.59 43 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 12.70 -2.52 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.97 -2.47 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.28 -2.46 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.62 -2.41 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.99 -2.24 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.37 -2.17 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.79 -2.15 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.26 -2.07 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.75 -1.99 41 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 7.32 -1.83 42 0 1 0
29JUN27 47.00 C 6.83 6.83 6.83 6.73 -1.89 41 15 15 +15
29JUN27 48.00 C 7.12 7.12 6.30 6.31 -1.61 41 130 128 +128
29JUN27 49.00 C 0.00 0.00 0.00 5.91 -1.52 41 0 20 0
29JUN27 50.00 C 6.56 6.56 6.56 5.56 -1.35 41 15 75 +15
29JUN27 52.50 C 5.42 5.42 5.41 4.73 -1.36 41 32 217 +16
29JUN27 55.00 C 4.76 4.76 4.08 3.96 -1.19 41 33 146 +31
29JUN27 57.50 C 0.00 0.00 0.00 3.31 -1.02 41 0 26 0
29JUN27 60.00 C 3.44 3.47 3.44 2.75 -0.88 41 30 2,059 0
29JUN27 62.50 C 0.00 0.00 0.00 2.29 -0.75 41 1 380 -1
29JUN27 65.00 C 0.00 0.00 0.00 1.89 -0.64 41 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 1.57 -0.54 41 0 61 0
29JUN27 70.00 C 1.96 1.96 1.96 1.29 -0.46 41 6 677 0
29JUN27 72.50 C 0.00 0.00 0.00 1.07 -0.38 41 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 0.85 -0.35 40 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 0.70 -0.29 40 0 16 0
29JUN27 80.00 C 1.12 1.12 1.10 0.58 -0.21 41 17 134 0
29JUN27 82.50 C 0.00 0.00 0.00 0.48 -0.17 41 1 29 0
29JUN27 85.00 C 0.00 0.00 0.00 0.39 -0.15 40 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 0.32 -0.12 40 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 -0.08 41 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 21 0
29JUN27 100.00 C 0.50 0.50 0.50 0.13 -0.04 41 8 316 +8
29JUN27 102.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 20 0
29JUN27 115.00 C 0.36 0.36 0.36 0.04 -0.02 41 1 9 0
29JUN27 117.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP27 20.00 C 0.00 0.00 0.00 27.98 -3.05 61 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 27.03 -3.06 59 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 26.13 -3.05 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 25.19 -3.04 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 24.28 -3.08 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 23.36 -3.02 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 22.45 -3.01 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 21.54 -3.05 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 20.68 -2.98 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 19.83 -2.90 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 19.00 -2.87 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 18.17 -2.84 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 17.36 -2.78 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 16.57 -2.74 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 15.81 -2.71 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 15.08 -2.68 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.33 -2.62 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.64 -2.54 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.97 -2.48 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.30 -2.45 42 0 0 0
29SEP27 40.00 C 11.60 11.60 11.60 11.75 -2.24 42 2 23 +2
29SEP27 41.00 C 0.00 0.00 0.00 11.09 -2.30 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.52 -2.20 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.99 -2.13 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.48 -2.01 42 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 9.02 -1.90 42 0 6 0
29SEP27 46.00 C 9.05 9.05 9.05 8.46 -2.12 41 1 1 0
29SEP27 47.00 C 0.00 0.00 0.00 7.99 -1.94 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.52 -1.89 41 0 0 0
29SEP27 49.00 C 8.00 8.00 8.00 7.15 -1.80 41 2 0 -2
29SEP27 50.00 C 0.00 0.00 0.00 6.79 -1.72 41 0 3 0
29SEP27 52.50 C 0.00 0.00 0.00 5.92 -1.60 41 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 5.12 -1.46 41 0 96 0
29SEP27 57.50 C 5.00 5.00 4.82 4.43 -1.31 41 23 49 +23
29SEP27 60.00 C 5.25 5.25 4.50 3.82 -1.18 41 3 53 0
29SEP27 62.50 C 0.00 0.00 0.00 3.29 -1.05 41 1 18 0
29SEP27 65.00 C 3.30 3.30 3.30 2.83 -0.94 41 3 27 +3
29SEP27 67.50 C 3.27 3.27 3.06 2.43 -0.84 41 22 88 +7
29SEP27 70.00 C 0.00 0.00 0.00 2.09 -0.74 41 0 79 0
29SEP27 72.50 C 2.55 2.55 2.55 1.80 -0.65 41 1 17 +1
29SEP27 75.00 C 2.50 2.50 2.40 1.50 -0.62 40 3 20 +2
29SEP27 77.50 C 0.00 0.00 0.00 1.29 -0.55 40 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 1.10 -0.44 40 0 16 0
29SEP27 82.50 C 1.66 1.66 1.66 0.98 -0.35 40 1 1 0
29SEP27 85.00 C 0.00 0.00 0.00 0.81 -0.34 40 0 4 0
29SEP27 87.50 C 0.00 0.00 0.00 0.72 -0.28 40 0 0 0
29SEP27 90.00 C 1.29 1.29 1.29 0.62 -0.24 40 1 14 +1
29SEP27 92.50 C 0.00 0.00 0.00 0.52 -0.23 40 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 0.44 -0.21 40 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 0.38 -0.20 40 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 0.33 -0.15 40 0 55 0
29SEP27 102.50 C 0.00 0.00 0.00 0.29 -0.13 40 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 0.25 -0.11 40 0 10 0
29SEP27 107.50 C 0.00 0.00 0.00 0.22 -0.09 40 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.19 -0.09 40 0 11 0
29SEP27 112.50 C 0.00 0.00 0.00 0.16 -0.08 40 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 40 0
TOTAL CALL 9,375 61,558 +4,523
23OCT26 40.00 P 0.00 0.00 0.00 0.01 - 130 0 0 -
23OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 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 76 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23OCT26 44.00 P 0.03 0.05 0.03 0.02 +0.01 65 91 81 +81
23OCT26 44.50 P 0.00 0.00 0.00 0.04 +0.03 63 0 15 0
23OCT26 45.00 P 0.09 0.09 0.09 0.08 +0.07 62 10 10 +10
23OCT26 45.50 P 0.15 0.15 0.15 0.15 +0.14 61 3 9 +3
23OCT26 46.00 P 0.03 0.37 0.03 0.28 +0.27 63 26 7 +6
23OCT26 46.50 P 0.33 0.55 0.23 0.46 +0.43 63 23 16 +15
23OCT26 47.00 P 0.37 0.80 0.30 0.71 +0.66 64 49 56 +3
23OCT26 47.50 P 0.67 1.00 0.66 1.02 +0.94 64 19 13 +4
23OCT26 48.00 P 0.22 1.43 0.22 1.38 +1.24 64 176 92 +67
23OCT26 48.50 P 0.27 0.67 0.27 1.82 +1.59 70 4 24 -1
23OCT26 49.00 P 0.00 0.00 0.00 2.28 +1.91 76 0 35 0
23OCT26 49.50 P 0.00 0.00 0.00 2.77 +2.21 85 0 48 0
23OCT26 50.00 P 1.08 2.10 1.08 3.26 +2.51 94 14 69 -8
23OCT26 51.00 P 2.30 3.80 2.30 4.29 +2.87 122 11 42 -3
23OCT26 52.00 P 3.37 5.25 3.37 5.31 +3.20 147 33 68 -41
23OCT26 53.00 P 4.38 6.17 4.38 6.34 +3.26 174 5 146 -2
23OCT26 54.00 P 5.65 6.00 5.65 7.35 +3.30 196 2 118 -2
23OCT26 55.00 P 7.52 7.52 7.45 8.35 +3.17 214 2 37 -15
23OCT26 56.00 P 7.25 8.60 7.25 9.36 +3.23 234 3 13 -2
23OCT26 57.00 P 0.00 0.00 0.00 10.34 +3.20 245 0 0 -1
23OCT26 58.00 P 0.00 0.00 0.00 11.36 +3.23 268 0 0 -1
23OCT26 59.00 P 0.00 0.00 0.00 12.23 +3.19 233 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 13.33 +3.29 290 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 14.28 +3.20 286 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 15.24 +3.20 279 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 16.25 +3.21 298 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 17.27 +3.22 321 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 18.24 +3.14 318 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 19.24 +3.20 330 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 20.24 +3.20 342 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 21.26 +3.15 365 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 22.24 +3.20 365 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 23.24 +3.20 376 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 24.23 +3.19 379 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 25.24 +3.20 397 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 26.26 +3.22 422 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 27.24 +3.20 417 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 28.26 +3.22 442 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 29.22 +3.18 422 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 30.25 +3.21 454 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 31.25 +3.21 464 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 228 0 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 0.00 193 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 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 0.00 152 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 40.00 P 0.04 0.07 0.04 0.02 +0.01 54 52 33 +9
29OCT26 41.00 P 0.10 0.10 0.10 0.04 +0.03 52 9 89 +9
29OCT26 42.00 P 0.10 0.15 0.10 0.08 +0.07 50 5 65 +1
29OCT26 43.00 P 0.12 0.23 0.12 0.17 +0.15 51 57 117 +22
29OCT26 44.00 P 0.24 0.39 0.24 0.33 +0.29 51 31 153 +27
29OCT26 45.00 P 0.37 0.65 0.37 0.58 +0.50 51 101 88 +35
29OCT26 46.00 P 0.43 0.91 0.43 0.92 +0.76 50 67 122 +16
29OCT26 47.00 P 0.59 1.43 0.59 1.42 +1.11 52 201 145 +43
29OCT26 48.00 P 0.75 1.71 0.75 2.02 +1.48 52 93 253 +20
29OCT26 49.00 P 0.95 2.69 0.95 2.69 +1.80 51 32 301 -9
29OCT26 50.00 P 1.45 3.55 1.43 3.55 +2.26 55 99 368 -61
29OCT26 52.50 P 3.50 5.38 3.50 5.72 +2.68 51 64 361 -35
29OCT26 55.00 P 5.50 8.55 5.50 8.35 +3.15 83 199 1,071 -101
29OCT26 57.50 P 8.10 10.70 8.10 10.66 +3.08 0 44 216 -528
29OCT26 60.00 P 10.15 13.38 10.15 13.55 +3.51 133 25 1,162 -383
29OCT26 62.50 P 14.60 15.32 14.60 15.91 +3.37 135 31 286 -174
29OCT26 65.00 P 18.18 18.18 16.95 18.24 +3.14 123 22 413 -75
29OCT26 67.50 P 0.00 0.00 0.00 20.70 +3.16 124 0 46 0
29OCT26 70.00 P 22.00 23.28 21.87 23.24 +3.20 146 100 127 +4
29OCT26 72.50 P 0.00 0.00 0.00 25.70 +3.16 145 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 28.26 +3.22 172 0 51 0
29OCT26 77.50 P 0.00 0.00 0.00 30.70 +3.16 164 0 15 0
29OCT26 80.00 P 0.00 0.00 0.00 33.20 +3.16 172 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 35.66 +3.12 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 38.20 +3.16 188 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 40.67 +3.13 178 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 43.16 +3.12 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 45.67 +3.13 192 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 50.66 +3.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 53.16 +3.12 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 55.66 +3.12 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 58.18 +3.14 232 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 60.67 +3.13 230 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 63.17 +3.13 235 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 65.67 +3.13 241 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 68.17 +3.13 246 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 70.70 +3.16 274 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 73.18 +3.14 266 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 75.67 +3.13 261 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 78.18 +3.14 276 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 83.16 +3.12 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 85.66 +3.12 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 88.16 +3.12 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 90.66 +3.12 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 93.16 +3.12 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 95.66 +3.12 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 98.18 +3.14 314 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 100.66 +3.12 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 103.19 +3.15 329 0 0 0
30OCT26 40.00 P 0.08 0.08 0.08 0.02 - 50 8 8 -
30OCT26 40.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 0.11 +0.10 51 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 0.15 +0.13 50 0 0 0
30OCT26 43.00 P 0.17 0.20 0.17 0.21 +0.18 50 37 37 +37
30OCT26 43.50 P 0.16 0.27 0.16 0.28 +0.24 50 27 16 +16
30OCT26 44.00 P 0.28 0.34 0.28 0.38 +0.33 50 57 57 +57
30OCT26 44.50 P 0.42 0.42 0.42 0.50 +0.42 50 28 28 +28
30OCT26 45.00 P 0.45 0.70 0.45 0.64 +0.53 50 32 36 +32
30OCT26 45.50 P 0.64 0.65 0.64 0.81 +0.66 51 37 30 +30
30OCT26 46.00 P 0.00 0.00 0.00 1.01 +0.80 51 0 0 0
30OCT26 46.50 P 1.06 1.27 1.06 1.23 +0.94 50 38 35 +35
30OCT26 47.00 P 0.90 0.90 0.90 1.50 +1.12 51 1 16 0
30OCT26 47.50 P 1.31 1.63 1.31 1.78 +1.28 51 36 45 +24
30OCT26 48.00 P 1.23 2.20 1.23 2.10 +1.46 52 138 67 +47
30OCT26 48.50 P 1.61 2.29 1.61 2.45 +1.65 53 141 90 +60
30OCT26 49.00 P 1.90 2.49 1.90 2.81 +1.82 53 60 96 +45
30OCT26 49.50 P 2.23 2.59 2.23 3.20 +2.01 54 19 29 -12
30OCT26 50.00 P 1.55 1.90 1.55 3.56 +2.13 52 30 57 -30
30OCT26 51.00 P 0.00 0.00 0.00 4.47 +2.47 56 0 59 0
30OCT26 52.00 P 3.40 4.30 3.40 5.31 +2.61 53 7 33 +1
30OCT26 53.00 P 4.90 4.90 4.90 6.34 +2.94 63 1 9 0
30OCT26 54.00 P 0.00 0.00 0.00 7.35 +2.95 71 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 8.35 +3.12 77 0 10 0
30OCT26 56.00 P 0.00 0.00 0.00 9.36 +3.23 85 0 4 0
30OCT26 57.00 P 0.00 0.00 0.00 10.34 +3.20 89 0 1 0
30OCT26 58.00 P 0.00 0.00 0.00 11.36 +3.23 97 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 12.23 +3.19 86 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 13.55 +3.51 125 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 14.28 +3.20 104 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 15.24 +3.20 102 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 16.25 +3.21 109 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 17.27 +3.22 117 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 18.24 +3.14 116 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 19.24 +3.20 120 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 20.24 +3.20 125 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 21.26 +3.15 133 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 22.24 +3.20 133 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 23.24 +3.20 137 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 24.23 +3.19 139 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 25.24 +3.20 146 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 30.00 P 0.02 0.04 0.02 0.01 0.00 55 25 50 +20
27NOV26 31.00 P 0.03 0.03 0.03 0.01 0.00 51 1 1 +1
27NOV26 32.00 P 0.05 0.05 0.05 0.01 0.00 48 12 12 +12
27NOV26 33.00 P 0.07 0.07 0.07 0.02 +0.01 48 2 2 +2
27NOV26 34.00 P 0.06 0.07 0.06 0.03 +0.02 47 58 20 -38
27NOV26 35.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 50 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 +0.06 46 0 69 0
27NOV26 37.00 P 0.19 0.19 0.19 0.13 +0.09 46 15 15 +1
27NOV26 38.00 P 0.24 0.24 0.24 0.21 +0.15 47 16 62 0
27NOV26 39.00 P 0.20 0.35 0.20 0.31 +0.22 47 13 21 +13
27NOV26 40.00 P 0.22 0.54 0.22 0.45 +0.31 47 32 72 +18
27NOV26 41.00 P 0.37 0.64 0.37 0.63 +0.41 47 100 171 +97
27NOV26 42.00 P 0.55 0.87 0.55 0.85 +0.53 47 84 108 +31
27NOV26 43.00 P 0.80 1.04 0.78 1.13 +0.67 47 71 74 +43
27NOV26 44.00 P 0.96 1.36 0.96 1.46 +0.82 47 109 252 +88
27NOV26 45.00 P 1.21 1.84 1.20 1.84 +1.02 47 133 233 +100
27NOV26 46.00 P 1.34 2.27 1.34 2.27 +1.18 46 319 532 +70
27NOV26 47.00 P 1.82 2.81 1.82 2.78 +1.36 47 459 376 +266
27NOV26 48.00 P 2.48 3.35 2.48 3.41 +1.62 48 181 342 -25
27NOV26 49.00 P 2.32 3.83 2.32 4.04 +1.80 48 228 340 +43
27NOV26 50.00 P 2.88 4.74 2.88 4.72 +2.01 48 446 606 +106
27NOV26 52.50 P 4.50 6.62 4.50 6.62 +2.37 49 54 400 +13
27NOV26 55.00 P 6.50 8.76 6.50 8.76 +2.60 51 52 1,544 -3
27NOV26 57.50 P 8.50 10.00 8.50 11.14 +2.91 57 22 435 +11
27NOV26 60.00 P 11.78 13.45 11.78 13.55 +2.99 62 74 1,040 -7
27NOV26 62.50 P 0.00 0.00 0.00 15.91 +3.17 63 0 760 0
27NOV26 65.00 P 15.51 18.29 15.51 18.24 +3.14 60 314 625 +66
27NOV26 67.50 P 0.00 0.00 0.00 20.70 +3.16 61 0 412 -808
27NOV26 70.00 P 0.00 0.00 0.00 23.24 +3.20 71 0 116 0
27NOV26 72.50 P 0.00 0.00 0.00 25.70 +3.16 71 0 34 0
27NOV26 75.00 P 0.00 0.00 0.00 28.26 +3.22 82 0 34 0
27NOV26 77.50 P 0.00 0.00 0.00 30.72 +3.18 83 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 33.20 +3.16 85 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 35.69 +3.15 87 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 38.20 +3.16 93 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 40.67 +3.13 91 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 43.16 +3.12 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 45.67 +3.13 98 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 50.66 +3.12 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 53.16 +3.12 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 55.68 +3.14 113 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 58.18 +3.14 116 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 60.68 +3.14 119 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 63.18 +3.14 122 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 65.67 +3.13 122 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 68.18 +3.14 128 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 70.70 +3.16 135 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 73.18 +3.14 133 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 75.68 +3.14 135 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 78.18 +3.14 138 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 83.16 +3.12 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 85.66 +3.12 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 88.16 +3.12 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 90.66 +3.12 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 93.16 +3.12 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 95.66 +3.12 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 98.18 +3.14 156 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 100.67 +3.13 155 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 103.19 +3.15 163 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 6 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 0.03 +0.02 46 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.06 44 0 28 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 +0.10 44 0 30 0
30DEC26 35.00 P 0.28 0.28 0.28 0.20 +0.13 44 1 96 -1
30DEC26 36.00 P 0.30 0.33 0.30 0.28 +0.18 43 24 56 -16
30DEC26 37.00 P 0.00 0.00 0.00 0.40 +0.26 44 0 55 0
30DEC26 38.00 P 0.38 0.38 0.38 0.54 +0.33 44 20 26 0
30DEC26 39.00 P 0.58 0.58 0.58 0.71 +0.42 44 20 20 0
30DEC26 40.00 P 0.73 0.88 0.73 0.91 +0.51 44 144 217 +138
30DEC26 41.00 P 0.84 1.19 0.84 1.14 +0.61 43 202 202 +143
30DEC26 42.00 P 1.03 1.41 1.03 1.41 +0.73 43 183 164 +73
30DEC26 43.00 P 1.00 1.72 1.00 1.73 +0.82 43 178 240 +19
30DEC26 44.00 P 1.57 1.89 1.57 2.11 +1.01 43 103 164 +19
30DEC26 45.00 P 1.50 2.54 1.50 2.54 +1.18 43 207 376 +66
30DEC26 46.00 P 2.51 2.98 2.40 2.97 +1.29 43 393 414 +157
30DEC26 47.00 P 2.39 3.50 2.39 3.55 +1.52 44 385 205 +98
30DEC26 48.00 P 2.72 4.10 2.72 4.14 +1.65 44 32 359 +15
30DEC26 49.00 P 3.91 4.60 3.91 4.78 +1.84 45 9 452 +8
30DEC26 50.00 P 3.81 5.30 3.81 5.46 +2.01 45 146 1,176 -16
30DEC26 52.50 P 5.68 5.68 5.68 7.27 +2.29 46 1 537 0
30DEC26 55.00 P 7.43 9.47 7.43 9.24 +2.43 47 35 800 0
30DEC26 57.50 P 10.32 11.00 10.32 11.30 +2.86 46 4 1,124 -2
30DEC26 60.00 P 11.70 12.84 11.70 13.68 +2.88 49 17 1,233 -15
30DEC26 62.50 P 0.00 0.00 0.00 15.91 +2.68 48 0 823 0
30DEC26 65.00 P 17.56 17.76 17.51 18.24 +3.10 46 32 2,687 -18
30DEC26 67.50 P 19.80 19.82 19.70 20.70 +3.00 48 25 417 +24
30DEC26 70.00 P 22.00 22.05 22.00 23.24 +3.04 54 8 2,081 -8
30DEC26 72.50 P 24.54 24.54 24.54 25.70 +2.82 56 1 1,114 0
30DEC26 75.00 P 27.05 27.05 27.05 28.26 +3.22 63 4 293 -48
30DEC26 77.50 P 0.00 0.00 0.00 30.72 +3.18 64 0 374 0
30DEC26 80.00 P 31.74 31.74 31.74 33.20 +3.16 66 4 397 -4
30DEC26 82.50 P 0.00 0.00 0.00 35.74 +3.20 72 0 46 0
30DEC26 85.00 P 0.00 0.00 0.00 38.20 +3.16 72 0 90 0
30DEC26 87.50 P 0.00 0.00 0.00 40.67 +3.13 71 0 30 -28
30DEC26 90.00 P 42.61 43.08 42.61 43.16 +3.12 0 8 15 0
30DEC26 92.50 P 44.51 45.58 44.51 45.67 +3.13 76 17 187 0
30DEC26 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.71 +3.17 87 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.22 +3.18 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.74 +3.20 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.24 +3.20 97 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.74 +3.20 99 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.22 +3.18 100 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 65.74 +3.20 103 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.22 +3.18 104 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.72 +3.18 106 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.24 +3.20 110 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.74 +3.20 112 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.24 +3.20 114 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.23 +3.19 117 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.73 +3.19 119 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.22 +3.18 120 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.72 +3.18 122 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.22 +3.18 123 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.72 +3.18 125 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.22 +3.18 127 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.73 +3.19 130 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.22 +3.18 130 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28JAN27 28.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.09 +0.06 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.13 +0.08 42 0 40 0
28JAN27 33.00 P 0.00 0.00 0.00 0.18 +0.11 42 0 34 0
28JAN27 34.00 P 0.00 0.00 0.00 0.26 +0.16 42 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.35 +0.20 42 0 42 0
28JAN27 36.00 P 0.37 0.51 0.37 0.46 +0.25 42 16 28 +8
28JAN27 37.00 P 0.00 0.00 0.00 0.61 +0.32 42 0 0 0
28JAN27 38.00 P 0.73 0.73 0.73 0.79 +0.40 42 36 36 +36
28JAN27 39.00 P 1.02 1.02 0.95 1.00 +0.49 42 18 72 +2
28JAN27 40.00 P 0.97 1.23 0.97 1.24 +0.59 42 18 26 +6
28JAN27 41.00 P 0.91 1.45 0.91 1.50 +0.69 42 30 40 +20
28JAN27 42.00 P 1.66 1.66 1.66 1.81 +0.80 42 1 113 0
28JAN27 43.00 P 1.68 2.13 1.68 2.15 +0.93 42 2 92 0
28JAN27 44.00 P 0.00 0.00 0.00 2.55 +1.07 42 0 92 0
28JAN27 45.00 P 2.70 3.00 2.65 3.00 +1.20 42 24 61 +15
28JAN27 46.00 P 3.14 3.48 3.02 3.48 +1.36 42 117 158 +24
28JAN27 47.00 P 3.10 4.01 3.10 4.01 +1.45 42 343 531 +192
28JAN27 48.00 P 3.07 4.15 3.07 4.62 +1.67 43 60 336 +16
28JAN27 49.00 P 4.42 4.42 4.42 5.23 +1.79 43 8 162 -8
28JAN27 50.00 P 5.22 5.59 5.22 5.89 +1.92 43 16 136 +11
28JAN27 52.50 P 6.00 6.00 6.00 7.67 +2.18 44 15 219 0
28JAN27 55.00 P 0.00 0.00 0.00 9.41 +2.12 42 0 386 0
28JAN27 57.50 P 0.00 0.00 0.00 11.61 +2.67 44 0 429 0
28JAN27 60.00 P 0.00 0.00 0.00 13.81 +2.64 45 0 415 0
28JAN27 62.50 P 0.00 0.00 0.00 16.06 +2.74 45 0 22 0
28JAN27 65.00 P 16.63 18.50 16.63 18.49 +2.87 48 298 236 +167
28JAN27 67.50 P 0.00 0.00 0.00 20.75 +2.87 45 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 23.24 +3.04 48 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 25.74 +2.86 51 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 28.26 +3.22 55 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 30.72 +3.18 56 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 33.20 +3.16 58 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 35.74 +3.20 63 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 38.20 +3.16 63 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 40.67 +3.13 62 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 43.16 +3.12 0 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 45.67 +3.13 67 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 50.71 +3.17 76 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 53.22 +3.18 79 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 55.74 +3.20 82 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 58.24 +3.20 85 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 60.74 +3.20 87 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 63.22 +3.18 87 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 65.74 +3.20 91 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 68.22 +3.18 91 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 70.72 +3.18 93 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 73.24 +3.20 96 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 75.74 +3.20 98 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 78.24 +3.20 100 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 83.23 +3.19 102 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 85.73 +3.19 104 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 88.22 +3.18 105 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 90.72 +3.18 106 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 +0.06 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.20 +0.10 41 0 0 0
30MAR27 31.00 P 0.33 0.33 0.33 0.28 +0.15 41 15 25 +15
30MAR27 32.00 P 0.34 0.34 0.34 0.37 +0.18 42 15 16 +15
30MAR27 33.00 P 0.00 0.00 0.00 0.48 +0.23 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.61 +0.28 42 0 44 0
30MAR27 35.00 P 0.78 0.78 0.78 0.77 +0.34 42 8 67 0
30MAR27 36.00 P 0.00 0.00 0.00 0.95 +0.41 42 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.16 +0.48 42 0 2 0
30MAR27 38.00 P 1.27 1.28 1.27 1.36 +0.54 41 2 60 +2
30MAR27 39.00 P 0.00 0.00 0.00 1.62 +0.64 41 0 16 0
30MAR27 40.00 P 1.68 1.90 1.68 1.89 +0.71 41 65 2,093 +50
30MAR27 41.00 P 1.90 1.95 1.90 2.21 +0.80 41 30 85 +30
30MAR27 42.00 P 2.00 2.26 2.00 2.56 +0.89 41 22 102 +22
30MAR27 43.00 P 2.34 2.80 2.34 2.95 +0.99 41 36 115 +5
30MAR27 44.00 P 2.73 3.10 2.73 3.37 +1.09 41 32 82 +31
30MAR27 45.00 P 3.00 3.83 3.00 3.84 +1.22 41 35 159 +32
30MAR27 46.00 P 4.23 4.23 4.23 4.34 +1.33 41 15 58 0
30MAR27 47.00 P 4.44 4.84 4.44 4.88 +1.46 41 82 169 +75
30MAR27 48.00 P 4.00 5.17 4.00 5.47 +1.59 41 61 129 +29
30MAR27 49.00 P 0.00 0.00 0.00 6.10 +1.71 42 0 242 0
30MAR27 50.00 P 5.18 6.50 5.18 6.72 +1.74 42 137 2,562 +33
30MAR27 52.50 P 8.45 8.45 8.45 8.49 +2.10 43 1 1,016 0
30MAR27 55.00 P 0.00 0.00 0.00 10.34 +2.23 43 0 2,073 0
30MAR27 57.50 P 0.00 0.00 0.00 12.25 +2.25 43 0 1,923 0
30MAR27 60.00 P 13.83 14.06 13.83 14.46 +2.70 45 23 1,607 0
30MAR27 62.50 P 0.00 0.00 0.00 16.52 +2.61 44 0 363 0
30MAR27 65.00 P 17.49 18.40 17.49 18.76 +2.70 44 5 236 0
30MAR27 67.50 P 0.00 0.00 0.00 20.99 +2.71 43 0 117 0
30MAR27 70.00 P 0.00 0.00 0.00 23.38 +2.83 44 0 128 0
30MAR27 72.50 P 24.46 25.50 24.46 25.79 +2.91 45 5 562 -5
30MAR27 75.00 P 26.90 28.10 26.90 28.86 +3.82 58 38 1,344 +20
30MAR27 77.50 P 29.44 29.44 29.44 30.80 +3.18 50 15 672 +15
30MAR27 80.00 P 32.80 32.80 32.80 33.35 +3.29 54 2 118 -2
30MAR27 82.50 P 0.00 0.00 0.00 35.74 +3.20 53 0 28 -14
30MAR27 85.00 P 0.00 0.00 0.00 38.20 +3.16 53 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 40.67 +3.13 53 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 43.16 +3.12 0 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 45.67 +3.13 57 0 0 -10
30MAR27 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.71 +3.17 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.22 +3.18 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 55.74 +3.20 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 58.24 +3.20 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 60.74 +3.20 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 63.22 +3.18 73 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 65.74 +3.20 76 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 68.22 +3.18 77 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 70.72 +3.18 78 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 73.24 +3.20 81 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 75.74 +3.20 82 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 78.24 +3.20 84 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 83.23 +3.19 86 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 85.73 +3.19 88 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 88.22 +3.18 88 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 90.72 +3.18 90 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 93.22 +3.18 91 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 95.72 +3.18 92 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 98.22 +3.18 93 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 100.73 +3.19 95 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 103.22 +3.18 96 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 +0.06 40 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.17 +0.08 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.23 +0.11 41 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 0.30 +0.14 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.39 +0.18 41 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.50 +0.22 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.62 +0.26 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.77 +0.31 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.93 +0.36 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.13 +0.43 41 0 0 0
29JUN27 35.00 P 1.26 1.27 1.26 1.29 +0.45 40 24 27 +24
29JUN27 36.00 P 1.34 1.34 1.34 1.58 +0.59 41 1 3 +1
29JUN27 37.00 P 1.50 1.50 1.50 1.76 +0.56 40 1 2 +1
29JUN27 38.00 P 0.00 0.00 0.00 2.02 +0.61 40 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 2.34 +0.69 40 0 0 0
29JUN27 40.00 P 2.61 2.61 2.61 2.68 +0.81 40 4 2,029 +4
29JUN27 41.00 P 0.00 0.00 0.00 3.02 +0.89 40 0 7 0
29JUN27 42.00 P 3.18 3.18 3.18 3.43 +0.97 40 1 9 +1
29JUN27 43.00 P 0.00 0.00 0.00 3.83 +1.04 40 0 26 0
29JUN27 44.00 P 3.32 3.32 3.32 4.28 +1.15 40 1 32 +1
29JUN27 45.00 P 3.87 3.87 3.87 4.77 +1.23 40 15 20 +8
29JUN27 46.00 P 0.00 0.00 0.00 5.29 +1.35 40 0 32 0
29JUN27 47.00 P 4.80 5.36 4.80 5.84 +1.47 40 60 35 +15
29JUN27 48.00 P 5.60 6.39 5.60 6.42 +1.58 40 18 49 +16
29JUN27 49.00 P 0.00 0.00 0.00 7.03 +1.65 40 0 21 0
29JUN27 50.00 P 6.30 6.80 6.30 7.64 +1.56 40 17 611 +16
29JUN27 52.50 P 9.00 9.00 8.83 9.38 +1.94 41 16 1,124 0
29JUN27 55.00 P 10.18 10.47 10.18 11.12 +2.04 41 16 919 -1
29JUN27 57.50 P 0.00 0.00 0.00 13.13 +2.24 42 0 818 0
29JUN27 60.00 P 0.00 0.00 0.00 15.07 +2.33 42 0 742 0
29JUN27 62.50 P 0.00 0.00 0.00 17.05 +2.32 42 0 320 0
29JUN27 65.00 P 18.00 18.00 18.00 19.48 +2.67 44 1 154 0
29JUN27 67.50 P 0.00 0.00 0.00 21.47 +2.58 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 +2.59 43 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 26.10 +2.72 44 0 69 0
29JUN27 75.00 P 0.00 0.00 0.00 28.86 +3.20 49 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 30.80 +2.88 43 0 56 0
29JUN27 80.00 P 0.00 0.00 0.00 33.35 +3.08 46 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 35.74 +3.08 46 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 38.20 +3.08 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 40.67 +3.11 46 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.16 +3.12 0 0 43 0
29JUN27 92.50 P 0.00 0.00 0.00 45.67 +3.13 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 50.71 +3.17 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 53.22 +3.18 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 55.74 +3.20 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 58.24 +3.20 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 60.74 +3.20 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 63.22 +3.18 63 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 65.74 +3.20 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 68.22 +3.18 66 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 70.72 +3.18 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 73.24 +3.20 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 75.74 +3.20 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 78.24 +3.20 72 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 83.23 +3.19 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 85.73 +3.19 75 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 88.22 +3.18 76 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 90.72 +3.18 77 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 93.22 +3.18 78 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 95.72 +3.18 79 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 98.22 +3.18 80 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 100.73 +3.19 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 103.22 +3.18 82 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.15 +0.06 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.20 +0.07 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.26 +0.09 40 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.35 +0.12 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.43 +0.14 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.55 +0.18 40 0 14 0
29SEP27 29.00 P 0.00 0.00 0.00 0.67 +0.21 40 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.78 +0.20 40 0 5 0
29SEP27 31.00 P 0.00 0.00 0.00 0.99 +0.29 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.18 +0.37 41 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 1.37 +0.42 40 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 1.59 +0.44 40 0 36 0
29SEP27 35.00 P 1.68 1.68 1.68 1.83 +0.50 40 1 33 +1
29SEP27 36.00 P 0.00 0.00 0.00 2.09 +0.56 40 0 0 0
29SEP27 37.00 P 1.89 1.89 1.89 2.33 +0.56 40 2 2 +2
29SEP27 38.00 P 0.00 0.00 0.00 2.67 +0.64 40 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 3.00 +0.70 39 0 1 0
29SEP27 40.00 P 3.10 3.20 3.10 3.34 +0.74 39 2 22 +2
29SEP27 41.00 P 3.00 3.00 3.00 3.75 +0.81 39 1 20 +1
29SEP27 42.00 P 3.89 3.89 3.89 4.16 +0.89 39 1 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.58 +0.95 39 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 5.05 +1.01 39 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.54 +1.09 39 0 29 0
29SEP27 46.00 P 5.80 5.80 5.80 6.07 +1.20 39 1 4 +1
29SEP27 47.00 P 0.00 0.00 0.00 6.62 +1.28 39 500 601 +500
29SEP27 48.00 P 0.00 0.00 0.00 7.21 +1.38 40 0 10 0
29SEP27 49.00 P 0.00 0.00 0.00 7.84 +1.52 40 0 65 0
29SEP27 50.00 P 8.00 8.33 8.00 8.48 +1.66 40 2 74 +2
29SEP27 52.50 P 0.00 0.00 0.00 10.16 +1.89 41 0 21 0
29SEP27 55.00 P 0.00 0.00 0.00 11.93 +1.99 41 0 208 0
29SEP27 57.50 P 0.00 0.00 0.00 13.65 +1.95 40 0 68 0
29SEP27 60.00 P 0.00 0.00 0.00 15.62 +2.07 41 0 50 0
29SEP27 62.50 P 0.00 0.00 0.00 17.66 +2.17 41 0 172 0
29SEP27 65.00 P 17.65 18.25 17.65 19.88 +2.40 42 55 89 +55
29SEP27 67.50 P 0.00 0.00 0.00 21.92 +2.38 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 24.25 +2.60 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 26.49 +2.64 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 28.86 +2.78 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 31.03 +2.73 43 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 33.37 +2.74 42 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 35.74 +2.77 42 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 38.20 +2.90 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 40.67 +2.99 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 43.16 +3.07 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 45.67 +3.12 45 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 48.16 +3.12 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 50.71 +3.17 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 53.22 +3.18 52 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 55.74 +3.20 54 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 58.24 +3.20 55 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 60.74 +3.20 57 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 63.22 +3.18 57 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 65.74 +3.20 59 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 68.22 +3.18 60 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 70.72 +3.18 61 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 73.24 +3.20 63 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 75.74 +3.20 64 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 78.24 +3.20 65 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 80.66 +3.12 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 83.23 +3.19 67 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 85.73 +3.19 68 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 88.22 +3.18 69 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 90.72 +3.18 70 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 93.22 +3.18 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 95.72 +3.18 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 98.22 +3.18 73 0 0 0
TOTAL PUT 9,809 63,421 +1,509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 60.150
23OCT26 43.50 C 0.00 0.00 0.00 16.72 -1.56 306 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 16.33 -1.32 352 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 15.87 -1.24 356 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 15.38 -1.40 349 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 14.96 -1.35 361 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 14.46 -1.28 350 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 13.86 -1.26 310 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 13.34 -1.27 293 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 12.91 -1.46 303 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 12.35 -1.26 275 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 11.98 -1.46 298 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 11.33 -1.28 249 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 10.65 -1.79 0 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 10.27 -1.34 210 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 9.43 -1.19 233 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 8.15 -1.49 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 7.15 -1.72 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 6.15 -1.46 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 5.16 -1.45 70 0 15 0
23OCT26 56.00 C 0.00 0.00 0.00 4.16 -1.45 57 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 3.17 -1.45 52 0 15 0
23OCT26 58.00 C 0.00 0.00 0.00 2.29 -1.32 63 0 25 0
23OCT26 59.00 C 0.00 0.00 0.00 1.35 -1.38 48 0 83 0
23OCT26 60.00 C 1.70 1.70 0.85 0.72 -1.24 50 36 38 0
23OCT26 61.00 C 0.86 0.86 0.34 0.34 -0.92 53 52 79 +12
23OCT26 62.00 C 0.44 0.44 0.44 0.12 -0.61 53 15 55 +14
23OCT26 63.00 C 0.26 0.26 0.04 0.04 -0.32 54 31 82 +1
23OCT26 64.00 C 0.12 0.12 0.12 0.01 -0.17 55 10 15 -10
23OCT26 65.00 C 0.03 0.04 0.03 0.01 -0.07 66 2 17 +1
23OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 2 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 - 215 0 0 -
23OCT26 82.00 C 0.00 0.00 0.00 0.01 - 222 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 17.40 -1.32 148 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.35 -1.50 133 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.38 -1.52 129 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.46 -1.43 130 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.41 -1.43 116 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.55 -1.30 121 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.33 -1.51 91 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.44 -1.48 95 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 7.94 -1.42 75 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 5.32 -1.38 46 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 3.21 -1.22 46 0 162 0
29OCT26 60.00 C 2.00 2.00 1.61 1.61 -0.89 45 17 220 -1
29OCT26 62.50 C 0.94 1.07 0.63 0.66 -0.53 45 98 553 +35
29OCT26 65.00 C 0.37 0.37 0.25 0.22 -0.26 46 21 343 -4
29OCT26 67.50 C 0.10 0.10 0.09 0.07 -0.09 47 32 207 +17
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 672 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 735 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 335 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 222 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 162 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 187 0
30OCT26 44.00 C 0.00 0.00 0.00 16.35 -1.50 123 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 15.87 -1.27 122 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 15.49 -1.41 132 0 0 0
30OCT26 45.50 C 0.00 0.00 0.00 14.96 -1.35 125 0 0 0
30OCT26 46.00 C 0.00 0.00 0.00 14.47 -1.42 122 0 0 0
30OCT26 46.50 C 0.00 0.00 0.00 13.86 -1.28 106 0 0 0
30OCT26 47.00 C 0.00 0.00 0.00 13.41 -1.43 108 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 12.93 -1.44 106 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 12.55 -1.30 113 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 11.98 -1.46 103 0 0 0
30OCT26 49.00 C 0.00 0.00 0.00 11.33 -1.51 84 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 10.69 -1.75 49 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 10.44 -1.48 88 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 9.47 -1.17 83 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 8.21 -1.44 46 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 7.24 -1.63 47 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 6.28 -1.41 46 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 5.36 -1.37 46 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 4.49 -1.32 46 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 3.68 -1.24 46 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 2.90 -1.19 44 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 2.24 -1.08 44 0 0 0
30OCT26 60.00 C 1.86 1.86 1.86 1.69 -0.97 44 1 1 +1
30OCT26 61.00 C 1.39 1.39 1.30 1.24 -0.81 45 37 37 +37
30OCT26 62.00 C 1.03 1.05 1.03 0.89 -0.66 45 22 36 +21
30OCT26 63.00 C 0.98 0.98 0.83 0.62 -0.52 45 17 45 +16
30OCT26 64.00 C 0.59 0.59 0.59 0.42 -0.40 45 5 30 0
30OCT26 65.00 C 0.28 0.28 0.28 0.29 -0.29 46 1 17 0
30OCT26 66.00 C 0.00 0.00 0.00 0.18 -0.22 46 0 15 0
30OCT26 67.00 C 0.00 0.00 0.00 0.12 -0.15 47 0 0 0
30OCT26 68.00 C 0.10 0.10 0.10 0.07 -0.10 46 30 31 +30
30OCT26 69.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 0 0
30OCT26 70.00 C 0.06 0.06 0.06 0.03 -0.04 48 15 15 +15
30OCT26 71.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 40 0
30OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
30OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 81.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30OCT26 82.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
27NOV26 43.00 C 0.00 0.00 0.00 17.64 -1.41 72 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.68 -1.35 70 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.73 -1.33 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.69 -1.41 62 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.83 -1.32 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.64 -1.64 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.74 -1.49 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.69 -1.35 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.57 -1.20 46 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 6.67 -1.05 46 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 4.96 -1.08 45 0 290 0
27NOV26 60.00 C 3.63 3.64 3.63 3.60 -0.87 45 84 559 +84
27NOV26 62.50 C 2.80 2.80 2.57 2.53 -0.68 45 30 530 +30
27NOV26 65.00 C 2.00 2.00 1.75 1.75 -0.48 46 17 498 -2
27NOV26 67.50 C 1.16 1.29 1.09 1.16 -0.33 46 41 146 +1
27NOV26 70.00 C 0.84 0.84 0.76 0.78 -0.21 46 17 250 +12
27NOV26 72.50 C 0.62 0.62 0.54 0.50 -0.13 47 22 183 -1
27NOV26 75.00 C 0.35 0.36 0.35 0.31 -0.08 47 11 404 -10
27NOV26 77.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 120 0
27NOV26 80.00 C 0.17 0.17 0.17 0.11 -0.03 47 11 95 +11
27NOV26 82.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 42 0
27NOV26 85.00 C 0.10 0.10 0.10 0.04 -0.01 47 13 104 +12
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 18.92 -1.16 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.09 -1.04 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.08 -1.09 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.12 -1.12 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.24 -0.90 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.32 -0.95 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.42 -1.16 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.52 -0.92 50 0 0 0
30DEC26 50.00 C 11.45 11.45 11.45 11.70 -1.13 50 1 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.44 -1.26 44 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 7.71 -0.95 44 0 135 0
30DEC26 57.50 C 0.00 0.00 0.00 6.06 -1.02 43 0 156 0
30DEC26 60.00 C 5.42 5.42 5.06 4.81 -0.76 43 30 519 +15
30DEC26 62.50 C 4.36 4.36 3.79 3.69 -0.74 43 40 258 +7
30DEC26 65.00 C 0.00 0.00 0.00 2.84 -0.57 43 0 843 0
30DEC26 67.50 C 2.40 2.40 2.28 2.15 -0.45 44 17 254 -6
30DEC26 70.00 C 1.76 1.76 1.57 1.62 -0.34 44 4 330 +3
30DEC26 72.50 C 0.00 0.00 0.00 1.21 -0.23 44 0 490 0
30DEC26 75.00 C 0.93 0.93 0.93 0.90 -0.15 44 2 877 -2
30DEC26 77.50 C 0.72 0.72 0.72 0.65 -0.10 44 15 217 0
30DEC26 80.00 C 0.53 0.54 0.53 0.46 -0.08 44 10 930 -10
30DEC26 82.50 C 0.00 0.00 0.00 0.33 -0.05 44 0 219 0
30DEC26 85.00 C 0.33 0.33 0.33 0.23 -0.03 44 16 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 649 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 160 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 45 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 0.00 46 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
28JAN27 44.00 C 0.00 0.00 0.00 17.39 -1.16 53 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 16.52 -1.15 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 15.66 -1.20 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.79 -1.20 50 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.98 -1.26 50 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 13.16 -1.13 49 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 12.35 -1.12 48 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 10.20 -1.29 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 8.57 -1.19 44 0 15 0
28JAN27 57.50 C 0.00 0.00 0.00 7.06 -0.95 44 0 49 0
28JAN27 60.00 C 0.00 0.00 0.00 5.80 -0.82 44 0 194 0
28JAN27 62.50 C 0.00 0.00 0.00 4.72 -0.86 44 0 221 0
28JAN27 65.00 C 0.00 0.00 0.00 3.79 -0.73 44 0 252 0
28JAN27 67.50 C 0.00 0.00 0.00 3.08 -0.58 44 0 27 0
28JAN27 70.00 C 2.56 2.56 2.52 2.45 -0.47 44 3 16 +3
28JAN27 72.50 C 0.00 0.00 0.00 1.97 -0.35 45 0 31 0
28JAN27 75.00 C 0.00 0.00 0.00 1.56 -0.29 45 0 35 0
28JAN27 77.50 C 0.00 0.00 0.00 1.21 -0.24 45 0 69 0
28JAN27 80.00 C 0.00 0.00 0.00 0.94 -0.19 45 0 88 0
28JAN27 82.50 C 0.00 0.00 0.00 0.72 -0.16 45 0 32 0
28JAN27 85.00 C 0.00 0.00 0.00 0.55 -0.12 45 0 46 0
28JAN27 87.50 C 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.95 -1.17 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.98 -1.41 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.21 -1.31 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.37 -1.44 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.62 -1.41 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.96 -1.23 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.18 -1.21 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.46 -1.20 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.74 -1.16 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.05 -1.13 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.45 -1.01 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 8.87 -0.93 45 0 191 0
30MAR27 60.00 C 0.00 0.00 0.00 7.65 -0.86 45 0 331 0
30MAR27 62.50 C 0.00 0.00 0.00 6.59 -0.78 45 0 476 0
30MAR27 65.00 C 0.00 0.00 0.00 5.68 -0.67 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 4.86 -0.55 46 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 4.16 -0.48 46 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 3.56 -0.45 46 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 3.01 -0.35 46 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.54 -0.39 46 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 2.13 -0.36 46 0 160 0
30MAR27 82.50 C 0.00 0.00 0.00 1.79 -0.31 46 0 96 0
30MAR27 85.00 C 1.73 1.73 1.67 1.50 -0.27 46 6 212 -5
30MAR27 87.50 C 0.00 0.00 0.00 1.25 -0.24 46 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 1.05 -0.20 46 0 172 0
30MAR27 92.50 C 0.00 0.00 0.00 0.85 -0.19 45 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.70 -0.17 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.59 -0.14 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.50 -0.11 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.42 -0.09 46 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 7 0
30MAR27 107.50 C 0.52 0.52 0.52 0.29 -0.06 46 1 341 +1
29JUN27 43.00 C 0.00 0.00 0.00 19.98 -1.09 49 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.23 -1.37 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.72 -1.04 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.92 -0.84 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.24 -0.67 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.57 -1.09 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.90 -0.85 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.19 -1.20 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.63 -1.13 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.22 -0.93 48 0 0 0
29JUN27 57.50 C 10.72 10.72 10.72 10.61 -1.14 46 13 139 +13
29JUN27 60.00 C 0.00 0.00 0.00 9.49 -0.86 46 0 356 0
29JUN27 62.50 C 9.11 9.11 9.11 8.47 -0.84 46 15 76 +15
29JUN27 65.00 C 0.00 0.00 0.00 7.56 -0.72 46 0 88 0
29JUN27 67.50 C 7.27 7.27 7.27 6.77 -0.69 47 15 45 0
29JUN27 70.00 C 0.00 0.00 0.00 6.03 -0.60 47 0 106 0
29JUN27 72.50 C 0.00 0.00 0.00 5.38 -0.47 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.76 -0.56 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 4.23 -0.49 47 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.72 -0.47 47 0 52 0
29JUN27 82.50 C 0.00 0.00 0.00 3.30 -0.38 47 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 2.91 -0.37 47 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 2.55 -0.35 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.20 -0.35 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 1.93 -0.34 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.69 -0.31 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.51 -0.25 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.32 -0.25 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.16 -0.22 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.06 -0.15 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.93 -0.15 46 0 232 0
29SEP27 44.00 C 0.00 0.00 0.00 20.37 -0.79 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.67 -0.58 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 19.02 -0.54 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.37 -0.72 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.73 -0.76 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.96 -0.88 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.38 -0.90 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.94 -0.97 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.67 -0.89 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.48 -0.81 48 0 15 0
29SEP27 60.00 C 11.98 11.98 11.98 11.24 -0.85 47 15 67 0
29SEP27 62.50 C 0.00 0.00 0.00 10.20 -0.77 47 0 60 0
29SEP27 65.00 C 0.00 0.00 0.00 9.31 -0.72 47 0 50 0
29SEP27 67.50 C 0.00 0.00 0.00 8.53 -0.65 47 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 7.81 -0.60 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 7.15 -0.56 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.52 -0.56 48 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 5.88 -0.56 47 0 16 0
29SEP27 80.00 C 0.00 0.00 0.00 5.37 -0.46 47 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 4.89 -0.46 47 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 4.40 -0.46 47 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.03 -0.36 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.67 -0.36 47 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 3.31 -0.36 47 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 3.01 -0.30 47 0 2 0
TOTAL CALL 891 22,708 +356
23OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 188 0 15 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 0.00 173 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 63 0 78 0
23OCT26 57.00 P 0.08 0.08 0.08 0.02 0.00 55 1 39 0
23OCT26 58.00 P 0.15 0.15 0.10 0.08 +0.03 54 2 67 0
23OCT26 59.00 P 0.30 0.30 0.30 0.24 +0.11 53 15 151 +15
23OCT26 60.00 P 0.39 0.65 0.39 0.61 +0.30 54 73 84 -22
23OCT26 61.00 P 0.72 0.72 0.72 1.21 +0.61 55 15 25 +15
23OCT26 62.00 P 0.00 0.00 0.00 2.02 +0.89 60 0 16 0
23OCT26 63.00 P 0.00 0.00 0.00 2.97 +1.20 72 0 6 0
23OCT26 64.00 P 0.00 0.00 0.00 3.85 +1.31 0 0 15 0
23OCT26 65.00 P 0.00 0.00 0.00 4.85 +1.36 0 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 5.85 +1.43 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 6.85 +1.45 0 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 7.85 +1.45 0 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 8.85 +1.45 0 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 9.85 +1.45 0 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 10.85 +1.36 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 11.86 +1.43 143 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 12.85 +1.45 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 13.85 +1.37 0 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 14.85 +1.31 0 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 15.85 +1.45 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 16.85 +1.45 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 17.85 +1.45 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 18.85 +1.45 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 19.85 +1.44 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 20.85 - 0 0 0 -
23OCT26 82.00 P 0.00 0.00 0.00 21.85 - 0 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 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 76 0 151 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 78 0
29OCT26 48.00 P 0.02 0.02 0.02 0.01 0.00 65 11 99 +11
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
29OCT26 52.50 P 0.09 0.09 0.09 0.03 +0.02 48 2 355 -1
29OCT26 55.00 P 0.16 0.25 0.16 0.14 +0.07 46 49 637 -6
29OCT26 57.50 P 0.43 0.65 0.42 0.55 +0.25 47 130 747 +104
29OCT26 60.00 P 1.00 1.47 0.96 1.47 +0.54 46 173 530 -34
29OCT26 62.50 P 2.17 2.65 2.17 2.91 +0.88 43 45 304 +15
29OCT26 65.00 P 0.00 0.00 0.00 5.04 +1.07 46 0 230 0
29OCT26 67.50 P 0.00 0.00 0.00 7.39 +1.36 46 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 9.85 +1.43 0 0 128 0
29OCT26 72.50 P 12.23 12.23 12.23 12.72 +1.82 101 1 3 0
29OCT26 75.00 P 0.00 0.00 0.00 14.85 +1.31 0 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 17.37 +1.47 84 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.85 +1.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.37 +1.47 101 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.85 +1.45 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.35 +1.45 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.85 +1.45 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.35 +1.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.85 +1.40 0 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 1 0
30OCT26 55.00 P 0.00 0.00 0.00 0.18 +0.09 46 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.31 +0.14 46 0 1 0
30OCT26 57.00 P 0.53 0.54 0.53 0.50 +0.22 46 26 30 +15
30OCT26 58.00 P 0.80 0.80 0.77 0.78 +0.32 47 2 11 +1
30OCT26 59.00 P 0.86 1.17 0.86 1.14 +0.44 47 48 54 +40
30OCT26 60.00 P 1.23 1.60 1.23 1.60 +0.57 47 8 52 +7
30OCT26 61.00 P 2.24 2.24 2.15 2.15 +0.73 48 15 43 +12
30OCT26 62.00 P 0.00 0.00 0.00 2.81 +0.89 48 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 3.49 +0.98 47 0 15 0
30OCT26 64.00 P 3.33 3.33 3.33 4.25 +1.07 46 15 15 +15
30OCT26 65.00 P 0.00 0.00 0.00 5.10 +1.13 46 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 6.00 +1.25 46 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 6.93 +1.31 46 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 7.89 +1.36 46 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 8.87 +1.40 47 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 9.85 +1.42 0 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 10.85 +1.36 0 0 0 0
30OCT26 72.00 P 0.00 0.00 0.00 11.86 +1.43 56 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 12.85 +1.12 0 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 13.85 +1.12 0 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 14.85 +1.12 0 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 15.85 +1.12 0 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 16.85 +1.12 0 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 17.85 +1.12 0 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 18.85 +1.12 0 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 19.85 +1.12 0 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 20.85 - 0 0 0 -
30OCT26 82.00 P 0.00 0.00 0.00 21.85 - 0 0 0 -
27NOV26 43.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 16 0
27NOV26 46.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 11 0
27NOV26 47.00 P 0.00 0.00 0.00 0.15 +0.07 47 0 69 0
27NOV26 48.00 P 0.00 0.00 0.00 0.21 +0.09 47 0 23 0
27NOV26 49.00 P 0.41 0.44 0.41 0.28 +0.11 46 25 90 +15
27NOV26 50.00 P 0.49 0.54 0.49 0.39 +0.15 47 32 137 +2
27NOV26 52.50 P 0.85 0.85 0.85 0.78 +0.27 47 130 257 0
27NOV26 55.00 P 1.13 1.41 1.13 1.39 +0.42 47 94 475 +3
27NOV26 57.50 P 2.03 2.19 2.03 2.26 +0.58 47 113 1,305 +6
27NOV26 60.00 P 3.10 3.29 3.10 3.38 +0.77 47 46 1,574 +3
27NOV26 62.50 P 3.96 4.73 3.96 4.77 +0.95 46 15 375 -14
27NOV26 65.00 P 6.18 6.18 6.18 6.48 +1.24 46 10 249 0
27NOV26 67.50 P 0.00 0.00 0.00 8.37 +1.20 46 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 10.46 +1.27 46 0 65 0
27NOV26 72.50 P 12.57 12.57 12.57 12.72 +1.22 47 1 27 0
27NOV26 75.00 P 0.00 0.00 0.00 15.11 +1.32 50 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 17.41 +1.17 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.86 +1.12 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.37 +1.44 51 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.85 +1.45 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.35 +1.45 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 29.85 +1.45 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 32.35 +1.45 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.85 +1.40 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 114 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 +0.08 44 0 51 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 +0.11 45 0 34 0
30DEC26 46.00 P 0.00 0.00 0.00 0.37 +0.13 44 0 89 0
30DEC26 47.00 P 0.63 0.63 0.63 0.48 +0.16 44 5 31 -5
30DEC26 48.00 P 0.68 0.81 0.68 0.61 +0.19 45 33 208 +24
30DEC26 49.00 P 0.90 0.91 0.89 0.76 +0.23 45 50 247 +42
30DEC26 50.00 P 1.05 1.05 1.02 0.94 +0.27 45 200 421 +117
30DEC26 52.50 P 1.50 1.53 1.50 1.52 +0.39 45 31 454 0
30DEC26 55.00 P 1.94 2.16 1.94 2.29 +0.52 45 2 1,503 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.25 +0.61 45 0 656 0
30DEC26 60.00 P 4.04 4.10 4.04 4.42 +0.72 44 8 947 -1
30DEC26 62.50 P 0.00 0.00 0.00 5.80 +0.95 44 0 676 0
30DEC26 65.00 P 6.62 6.62 6.62 7.38 +1.09 44 12 323 +12
30DEC26 67.50 P 0.00 0.00 0.00 9.20 +1.10 44 0 440 0
30DEC26 70.00 P 0.00 0.00 0.00 10.97 +0.83 42 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 13.11 +0.92 42 0 244 0
30DEC26 75.00 P 15.30 15.30 15.30 15.13 +0.85 38 1 228 0
30DEC26 77.50 P 0.00 0.00 0.00 17.70 +1.26 44 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 20.04 +1.16 44 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 22.44 +1.41 44 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 24.88 +1.47 44 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 27.35 +1.40 0 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 29.85 +1.21 0 0 61 0
30DEC26 92.50 P 0.00 0.00 0.00 32.35 +1.21 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.85 +1.24 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.35 +1.45 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.85 +1.21 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.35 +1.22 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.85 +1.21 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.35 +1.10 0 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.46 +0.10 44 0 15 0
28JAN27 45.00 P 0.00 0.00 0.00 0.58 +0.13 45 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 0.71 +0.15 45 0 5 0
28JAN27 47.00 P 0.00 0.00 0.00 0.87 +0.18 45 0 32 0
28JAN27 48.00 P 0.00 0.00 0.00 1.04 +0.20 45 0 92 0
28JAN27 49.00 P 1.22 1.31 1.22 1.25 +0.25 45 16 126 +1
28JAN27 50.00 P 0.00 0.00 0.00 1.47 +0.26 45 0 100 0
28JAN27 52.50 P 0.00 0.00 0.00 2.17 +0.35 45 0 247 0
28JAN27 55.00 P 2.67 2.67 2.67 3.02 +0.49 45 1 133 +1
28JAN27 57.50 P 3.62 3.62 3.62 4.02 +0.61 44 1 130 +1
28JAN27 60.00 P 5.25 5.25 5.25 5.23 +0.73 44 10 50 0
28JAN27 62.50 P 0.00 0.00 0.00 6.64 +0.86 44 0 242 0
28JAN27 65.00 P 7.47 7.99 7.47 8.23 +1.07 44 40 43 +15
28JAN27 67.50 P 0.00 0.00 0.00 9.79 +0.71 43 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 11.68 +0.97 43 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 13.67 +1.01 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 15.76 +1.08 43 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.72 +0.91 39 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.25 +1.11 43 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.47 +1.26 40 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 25.02 +1.49 44 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 27.43 +1.42 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.79 +0.10 45 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 0.96 +0.15 46 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.12 +0.15 46 0 80 0
30MAR27 45.00 P 0.00 0.00 0.00 1.31 +0.18 46 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.53 +0.21 46 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.75 +0.21 46 0 18 0
30MAR27 48.00 P 2.11 2.11 2.06 2.01 +0.25 46 17 117 0
30MAR27 49.00 P 2.36 2.36 2.28 2.30 +0.29 46 45 93 +30
30MAR27 50.00 P 0.00 0.00 0.00 2.58 +0.28 46 0 93 0
30MAR27 52.50 P 0.00 0.00 0.00 3.43 +0.40 46 0 305 0
30MAR27 55.00 P 4.45 4.45 4.45 4.36 +0.46 45 1 291 -1
30MAR27 57.50 P 0.00 0.00 0.00 5.45 +0.55 45 0 222 0
30MAR27 60.00 P 0.00 0.00 0.00 6.72 +0.62 45 0 319 0
30MAR27 62.50 P 7.97 7.97 7.97 8.12 +0.68 45 15 391 0
30MAR27 65.00 P 0.00 0.00 0.00 9.70 +0.85 45 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 11.41 +0.95 46 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 13.04 +0.93 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 14.92 +0.98 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 16.89 +1.01 44 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 18.93 +1.04 44 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 21.05 +1.10 44 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 23.07 +1.15 42 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.30 +1.19 42 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 27.57 +1.08 41 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 30.01 +0.82 42 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 32.57 +1.24 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 35.00 +1.39 46 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 37.38 +1.16 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.91 +1.09 47 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 42.38 +1.12 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.93 +1.24 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.36 +1.11 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.03 +0.20 47 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.29 +0.24 47 0 7 0
29JUN27 45.00 P 0.00 0.00 0.00 2.57 +0.27 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.86 +0.27 47 0 26 0
29JUN27 47.00 P 0.00 0.00 0.00 3.16 +0.28 47 0 0 0
29JUN27 48.00 P 3.30 3.30 3.30 3.52 +0.35 47 1 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.85 +0.37 47 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 4.19 +0.36 47 0 65 0
29JUN27 52.50 P 0.00 0.00 0.00 5.15 +0.42 46 0 66 0
29JUN27 55.00 P 0.00 0.00 0.00 6.23 +0.48 46 0 76 0
29JUN27 57.50 P 7.50 7.50 7.50 7.46 +0.55 46 2 179 -2
29JUN27 60.00 P 0.00 0.00 0.00 8.81 +0.65 46 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 10.26 +0.70 46 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.84 +0.78 46 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 13.57 +0.91 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.16 +1.05 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 16.98 +0.96 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 18.87 +0.99 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.81 +1.00 46 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 22.82 +1.06 47 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 24.88 +1.10 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 27.08 +1.19 47 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 29.11 +1.16 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 31.29 +1.18 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 33.48 +1.36 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 35.71 +1.05 46 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 37.81 +0.94 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.30 +1.08 46 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.65 +1.12 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.23 +1.36 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.41 +1.16 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.27 +0.26 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.56 +0.31 47 0 20 0
29SEP27 46.00 P 0.00 0.00 0.00 3.87 +0.30 47 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.14 +0.26 46 0 47 0
29SEP27 48.00 P 0.00 0.00 0.00 4.56 +0.36 47 0 22 0
29SEP27 49.00 P 0.00 0.00 0.00 4.89 +0.33 46 0 174 0
29SEP27 50.00 P 0.00 0.00 0.00 5.28 +0.37 46 0 75 0
29SEP27 52.50 P 0.00 0.00 0.00 6.39 +0.43 46 0 121 0
29SEP27 55.00 P 7.38 7.38 7.38 7.48 +0.39 46 15 203 0
29SEP27 57.50 P 0.00 0.00 0.00 8.82 +0.51 46 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 10.14 +0.50 46 0 82 0
29SEP27 62.50 P 0.00 0.00 0.00 11.70 +0.66 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 13.15 +0.68 46 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 14.91 +0.87 47 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 16.49 +0.73 46 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.30 +0.89 46 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 20.15 +0.95 46 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 22.07 +0.99 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.03 +1.02 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.04 +1.04 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.09 +1.08 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 30.17 +1.00 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.29 +1.11 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.44 +0.82 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.61 +0.83 47 0 0 0
TOTAL PUT 1,603 23,901 +437
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$ 15.400
29OCT26 10.00 C 0.00 0.00 0.00 5.41 -0.28 123 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.91 -0.28 109 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.41 -0.28 96 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.91 -0.28 83 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.41 -0.28 71 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.91 -0.28 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.41 -0.27 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.91 -0.27 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.41 -0.27 28 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.94 -0.25 33 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.54 -0.21 34 0 133 0
29OCT26 15.50 C 0.22 0.27 0.22 0.25 -0.13 34 660 765 +360
29OCT26 16.00 C 0.11 0.11 0.11 0.09 -0.08 34 30 264 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.47 -0.26 75 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.98 -0.28 70 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.48 -0.28 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.98 -0.27 55 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.49 -0.28 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.00 -0.24 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.45 -0.27 26 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.97 -0.26 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.52 -0.24 26 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.12 -0.20 27 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.75 -0.19 25 0 171 0
27NOV26 15.50 C 0.00 0.00 0.00 0.49 -0.13 26 0 76 0
27NOV26 16.00 C 0.33 0.36 0.30 0.30 -0.07 26 162 216 0
27NOV26 16.50 C 0.16 0.16 0.16 0.17 -0.05 27 5 78 -5
27NOV26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 445 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 29 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 -0.30 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 -0.31 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.52 -0.28 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.03 -0.26 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.55 -0.29 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 -0.27 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.52 -0.34 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 -0.25 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.23 25 0 112 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -0.21 25 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.19 24 0 52 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.15 24 0 212 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.12 24 0 375 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.07 25 0 204 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 810 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 155 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 295 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 410 0
30DEC26 20.00 C 0.05 0.05 0.05 0.01 0.00 26 1 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.54 -0.27 49 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.05 -0.27 45 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.56 -0.26 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.08 -0.21 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.60 -0.24 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.12 -0.23 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.58 -0.28 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.14 -0.22 24 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.74 -0.20 24 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.37 -0.17 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.06 -0.14 24 0 0 0
28JAN27 15.50 C 0.76 0.76 0.76 0.79 -0.11 24 15 30 +15
28JAN27 16.00 C 0.00 0.00 0.00 0.57 -0.09 24 0 75 0
28JAN27 16.50 C 0.00 0.00 0.00 0.43 -0.03 25 0 60 0
28JAN27 17.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 45 0
28JAN27 17.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 102 0
28JAN27 18.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 400 0
28JAN27 18.50 C 0.00 0.00 0.00 0.09 0.00 25 0 3 0
28JAN27 19.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.62 -0.33 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.14 -0.34 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.66 -0.32 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.18 -0.30 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.72 -0.27 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.25 -0.27 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 -0.26 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.31 -0.32 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.93 -0.23 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 -0.21 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.20 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.03 -0.17 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.80 -0.18 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.12 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.10 23 0 7 0
30MAR27 17.50 C 0.37 0.37 0.37 0.36 -0.08 24 2 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.74 -0.32 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.26 -0.30 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.80 -0.26 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.32 -0.24 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.85 -0.22 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.40 -0.19 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 -0.15 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 -0.19 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.14 -0.13 24 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.82 -0.02 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.53 +0.02 24 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 +0.05 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 +0.07 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 +0.10 24 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.69 +0.11 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.55 +0.11 24 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 +0.12 25 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.36 +0.11 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 +0.09 24 0 261 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 +0.08 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.17 +0.07 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.74 -0.32 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.28 -0.29 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.80 -0.27 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.32 -0.27 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.85 -0.27 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.41 -0.25 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.98 -0.25 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.52 -0.30 23 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.16 -0.28 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.90 -0.14 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.60 -0.19 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.35 -0.16 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.12 -0.15 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.93 -0.13 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.76 -0.11 24 0 0 0
29SEP27 17.50 C 0.77 0.77 0.77 0.60 -0.12 23 2 20 -2
29SEP27 18.00 C 0.64 0.64 0.64 0.51 -0.08 24 2 174 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 -0.07 24 0 400 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 -0.06 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 -0.04 24 0 4 0
29SEP27 20.00 C 0.24 0.24 0.24 0.21 -0.05 23 2 40 +2
29SEP27 21.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
TOTAL CALL 881 10,797 +370
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 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 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 157 0
29OCT26 14.50 P 0.05 0.05 0.05 0.04 +0.02 36 60 356 0
29OCT26 15.00 P 0.13 0.14 0.13 0.14 +0.07 35 110 336 0
29OCT26 15.50 P 0.28 0.31 0.28 0.36 +0.15 36 19 383 -4
29OCT26 16.00 P 0.00 0.00 0.00 0.68 +0.18 33 0 169 0
29OCT26 16.50 P 0.00 0.00 0.00 1.12 +0.25 34 0 269 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 +0.26 0 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 2.10 +0.27 0 0 30 0
29OCT26 18.00 P 0.00 0.00 0.00 2.60 +0.27 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.10 +0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 177 0
27NOV26 14.50 P 0.15 0.15 0.15 0.18 +0.07 27 10 100 +10
27NOV26 15.00 P 0.30 0.30 0.30 0.34 +0.11 27 10 117 +9
27NOV26 15.50 P 0.54 0.54 0.54 0.57 +0.16 27 50 216 0
27NOV26 16.00 P 0.00 0.00 0.00 0.87 +0.18 27 0 113 0
27NOV26 16.50 P 0.00 0.00 0.00 1.23 +0.20 27 0 75 0
27NOV26 17.00 P 0.00 0.00 0.00 1.66 +0.25 27 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.12 +0.26 27 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 2.60 +0.27 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.10 +0.26 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 +0.08 25 0 55 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.11 25 0 123 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 +0.15 25 0 233 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.19 26 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.18 25 0 159 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.22 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 +0.24 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.62 +0.26 25 0 50 0
30DEC26 18.50 P 0.00 0.00 0.00 3.10 +0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.60 +0.27 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.60 +0.27 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.60 +0.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.60 +0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.60 +0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.60 +0.27 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.36 +0.10 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.54 +0.12 24 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.80 +0.17 25 0 32 0
28JAN27 16.00 P 0.00 0.00 0.00 1.06 +0.19 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.40 +0.22 24 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.78 +0.24 24 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.19 +0.25 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.64 +0.26 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.11 +0.27 24 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.05 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.08 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.11 24 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.13 24 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.14 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 +0.14 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.89 +0.16 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.28 +0.18 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.70 +0.28 23 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 3.11 +0.19 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 +0.25 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.60 +0.27 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.60 +0.27 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.60 +0.27 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.60 +0.27 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.60 +0.27 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.60 +0.27 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.60 +0.27 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.05 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 +0.08 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 +0.12 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.30 +0.16 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.43 +0.21 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.56 +0.22 24 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.76 +0.26 24 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.98 +0.29 24 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.25 +0.35 24 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.54 +0.34 24 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 1.85 +0.37 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.19 +0.38 24 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.56 +0.45 24 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.86 +0.37 22 0 50 0
29JUN27 18.00 P 0.00 0.00 0.00 3.26 +0.36 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.67 +0.35 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.09 +0.34 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.53 +0.33 14 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.97 +0.32 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.87 +0.30 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.79 +0.28 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.73 +0.28 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.67 +0.01 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.64 +0.01 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 101 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.39 +0.05 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.69 +0.08 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 0.86 +0.09 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 +0.12 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.32 +0.11 22 0 22 0
29SEP27 15.50 P 0.00 0.00 0.00 1.60 +0.14 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.90 +0.14 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.23 +0.16 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.66 +0.26 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.04 +0.28 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.33 +0.19 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.74 +0.21 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.15 +0.21 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.58 +0.23 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.01 +0.23 11 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
TOTAL PUT 259 5,204 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.800
29OCT26 57.50 C 0.00 0.00 0.00 45.46 -2.58 197 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.96 -2.58 183 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.34 -2.70 106 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.84 -2.71 0 0 1 0
29OCT26 67.50 C 36.90 36.90 36.90 35.34 -2.71 0 1 0 -1
29OCT26 70.00 C 0.00 0.00 0.00 32.84 -2.71 0 0 1 0
29OCT26 72.50 C 30.40 30.40 30.40 30.35 -2.70 86 1 1 0
29OCT26 75.00 C 0.00 0.00 0.00 27.85 -2.70 75 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.47 -2.59 104 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.97 -2.59 94 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.35 -2.71 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.85 -2.71 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.35 -2.71 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.86 -2.70 34 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.36 -2.71 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.87 -2.70 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.43 -2.65 23 0 0 0
29OCT26 100.00 C 3.40 3.40 3.25 3.23 -2.43 23 16 38 -16
29OCT26 102.50 C 1.65 1.65 1.65 1.49 -1.96 22 8 89 0
29OCT26 105.00 C 0.89 0.89 0.89 0.57 -1.17 24 53 69 -53
29OCT26 107.50 C 0.00 0.00 0.00 0.15 -0.52 23 0 81 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 -0.18 24 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.04 26 0 72 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 28.10 -2.65 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.62 -2.63 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.15 -2.61 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.68 -2.59 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.09 -2.69 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.63 -2.67 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.22 -2.61 25 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.89 -2.52 25 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.70 -2.35 25 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.72 -2.11 25 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.99 -1.81 25 0 9 0
27NOV26 102.50 C 4.20 4.30 4.20 3.51 -1.52 24 4 55 0
27NOV26 105.00 C 2.49 2.49 2.28 2.37 -1.08 24 14 82 -3
27NOV26 107.50 C 1.73 1.73 1.73 1.62 -0.85 25 11 127 0
27NOV26 110.00 C 0.00 0.00 0.00 1.01 -0.58 25 0 81 0
27NOV26 112.50 C 0.70 0.70 0.70 0.60 -0.37 25 10 20 -10
27NOV26 115.00 C 0.00 0.00 0.00 0.34 -0.22 25 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.18 -0.13 25 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 57.04 -2.74 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.16 -2.63 77 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.17 -2.63 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.17 -2.63 73 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.18 -2.63 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.70 -2.63 67 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.21 -2.63 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.73 -2.63 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.24 -2.63 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.77 -2.62 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.28 -2.62 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.80 -2.62 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.33 -2.60 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.87 -2.58 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.43 -2.32 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.97 -2.28 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.53 -2.23 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.10 -2.17 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.43 -2.35 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.05 -2.60 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.76 -2.52 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.58 -2.41 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.56 -2.25 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 7.72 -2.06 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.17 -1.94 24 0 90 0
30DEC26 102.50 C 4.83 4.83 4.83 4.72 -1.56 23 4 59 0
30DEC26 105.00 C 3.54 3.54 3.54 3.54 -1.24 23 5 73 +5
30DEC26 107.50 C 0.00 0.00 0.00 2.68 -1.04 24 0 129 0
30DEC26 110.00 C 0.00 0.00 0.00 1.92 -0.85 24 0 96 0
30DEC26 112.50 C 0.00 0.00 0.00 1.34 -0.70 24 0 101 0
30DEC26 115.00 C 0.00 0.00 0.00 0.92 -0.52 24 0 147 0
30DEC26 117.50 C 0.00 0.00 0.00 0.61 -0.38 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.40 -0.27 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.25 -0.19 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.15 -0.13 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.08 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.05 23 0 2 0
28JAN27 77.50 C 0.00 0.00 0.00 26.29 -2.02 33 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 23.86 -2.02 31 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 21.47 -1.99 30 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.78 -2.29 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 16.49 -2.54 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 14.29 -2.46 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 12.22 -2.34 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 10.29 -2.20 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.54 -2.02 23 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 7.03 -1.77 23 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 5.62 -1.52 23 0 10 0
28JAN27 105.00 C 0.00 0.00 0.00 4.45 -1.28 23 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 3.54 -1.03 24 0 90 0
28JAN27 110.00 C 0.00 0.00 0.00 2.63 -1.00 23 0 65 0
28JAN27 112.50 C 2.45 2.45 2.45 2.04 -0.83 23 15 81 +12
28JAN27 115.00 C 1.70 1.70 1.70 1.51 -0.69 23 5 20 +5
28JAN27 117.50 C 0.00 0.00 0.00 1.10 -0.54 23 0 81 0
28JAN27 120.00 C 0.00 0.00 0.00 0.79 -0.42 23 0 2 0
28JAN27 122.50 C 0.00 0.00 0.00 0.54 -0.34 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.38 -0.23 23 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.26 -0.17 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.31 -2.06 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.86 -2.10 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.42 -2.16 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.00 -2.03 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.57 -2.14 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.15 -2.15 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.74 -2.07 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.34 -2.06 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.97 -2.02 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.61 -2.01 29 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.31 -1.96 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.66 -2.38 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.52 -2.41 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.48 -2.31 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.56 -2.19 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.78 -2.06 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.28 -1.77 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.72 -1.68 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.39 -1.63 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.14 -1.49 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.13 -1.20 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.20 -1.07 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.52 -0.87 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.85 -0.85 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.29 -0.72 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.82 -0.61 24 0 1 0
30MAR27 122.50 C 0.00 0.00 0.00 1.44 -0.50 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.10 -0.45 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.86 -0.32 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.66 -0.27 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 46.42 -2.05 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.98 -2.04 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.55 -2.04 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.13 -2.03 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.71 -2.03 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.31 -2.02 34 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.93 -2.01 33 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.57 -1.99 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.24 -1.97 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.96 -1.93 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.74 -1.88 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 20.57 -1.86 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.91 -2.39 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.95 -2.47 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.12 -2.40 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.45 -2.26 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.89 -2.18 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.44 -2.10 23 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 8.44 -1.66 24 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 7.26 -1.62 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.20 -1.49 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.30 -1.24 24 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.46 -1.21 24 0 2 0
29JUN27 115.00 C 0.00 0.00 0.00 3.79 -1.09 24 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.17 -1.05 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.67 -0.92 24 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.21 -0.95 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.79 -0.89 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.47 -0.73 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.22 -0.63 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.44 -1.92 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.24 -1.88 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.10 -1.85 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.06 -1.79 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.63 -2.21 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.84 -2.14 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.15 -2.05 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.58 -1.94 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.43 -1.51 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.07 -1.49 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.82 -1.27 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.57 -1.39 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.56 -1.23 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.79 -1.04 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.85 -1.26 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.17 -1.11 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.57 -0.94 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.96 -0.89 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.47 -0.76 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.91 -0.78 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.51 -0.61 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.18 -0.51 23 0 0 0
TOTAL CALL 147 3,899 -61
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 109 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 68 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 24 0 136 0
29OCT26 97.50 P 0.20 0.20 0.20 0.08 +0.06 24 10 70 -4
29OCT26 100.00 P 0.00 0.00 0.00 0.38 +0.29 24 0 67 0
29OCT26 102.50 P 0.81 1.38 0.81 1.22 +0.83 24 75 90 +57
29OCT26 105.00 P 0.00 0.00 0.00 2.70 +1.49 23 0 114 0
29OCT26 107.50 P 0.00 0.00 0.00 4.80 +2.18 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.20 +2.55 0 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.70 +2.69 0 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.20 +2.70 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.70 +2.70 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.20 +2.70 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.70 +2.70 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.20 +2.70 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.70 +2.36 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.20 +2.36 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.14 +0.10 25 0 63 0
27NOV26 92.50 P 0.47 0.47 0.47 0.31 +0.20 25 2 65 +2
27NOV26 95.00 P 0.00 0.00 0.00 0.62 +0.37 25 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 1.15 +0.62 25 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 1.92 +0.90 25 0 30 0
27NOV26 102.50 P 3.00 3.00 2.73 2.94 +1.18 25 6 68 +1
27NOV26 105.00 P 4.25 4.25 4.25 4.32 +1.50 25 1 30 0
27NOV26 107.50 P 0.00 0.00 0.00 5.98 +1.77 25 0 18 0
27NOV26 110.00 P 7.50 7.50 7.50 7.91 +2.17 25 1 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.04 +2.38 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.32 +2.52 25 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 14.72 +2.62 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.20 +2.69 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.70 +2.70 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.20 +2.70 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.70 +2.09 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.20 +2.09 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 +0.05 23 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 +0.11 24 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.43 +0.20 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 0.74 +0.30 24 0 20 0
30DEC26 95.00 P 1.35 1.35 1.35 1.23 +0.48 24 1 44 0
30DEC26 97.50 P 0.00 0.00 0.00 1.91 +0.68 24 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 2.80 +0.90 24 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 3.90 +1.13 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.27 +1.42 24 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 6.84 +1.62 24 0 21 0
30DEC26 110.00 P 0.00 0.00 0.00 8.53 +1.68 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.50 +2.08 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.63 +2.26 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.89 +2.41 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.26 +2.54 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.70 +2.63 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.20 +2.69 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.70 +2.09 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.20 +2.09 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.14 +0.06 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.26 +0.11 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.45 +0.17 23 0 4 0
28JAN27 90.00 P 0.00 0.00 0.00 0.75 +0.27 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.17 +0.39 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 1.74 +0.53 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.50 +0.72 24 0 0 0
28JAN27 100.00 P 3.53 3.53 3.53 3.27 +0.74 23 15 27 +15
28JAN27 102.50 P 0.00 0.00 0.00 4.55 +1.14 23 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 5.87 +1.35 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 7.39 +1.55 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.05 +1.51 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 10.94 +1.93 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 12.97 +2.10 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.13 +2.26 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 17.40 +2.40 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 19.76 +2.51 23 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.20 +2.02 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 24.70 +2.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.16 +0.06 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.27 +0.10 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.44 +0.15 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.67 +0.21 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.03 +0.33 24 0 15 0
30MAR27 90.00 P 1.50 1.50 1.50 1.44 +0.38 23 10 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.07 +0.55 24 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 2.79 +0.69 24 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.59 +0.78 24 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.53 +0.86 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 5.65 +1.08 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.00 +1.29 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.47 +1.44 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.10 +1.70 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.86 +1.81 23 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 13.77 +1.97 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.77 +2.09 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.88 +2.22 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.10 +2.34 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.33 +1.78 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.70 +1.89 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.21 +2.05 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.63 +0.07 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.90 +0.10 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.25 +0.13 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.75 +0.23 24 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.33 +0.39 24 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 3.02 +0.51 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.72 +0.52 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.73 +0.75 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.57 +0.68 23 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.65 +0.73 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.92 +0.88 23 0 50 0
29JUN27 105.00 P 0.00 0.00 0.00 9.29 +0.97 22 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 11.11 +1.15 23 0 40 0
29JUN27 110.00 P 0.00 0.00 0.00 12.77 +1.27 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.50 +1.38 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.37 +1.53 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.29 +1.64 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.31 +1.77 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.08 +1.66 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.20 +1.71 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.38 +1.74 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.60 +1.78 21 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.08 +0.25 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.44 +0.29 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.89 +0.37 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.52 +0.55 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.16 +0.54 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.94 +0.67 24 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.76 +0.71 24 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.67 +0.82 24 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.67 +0.91 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.80 +0.84 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.05 +0.93 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.53 +1.13 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.93 +1.21 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.55 +1.33 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.46 +1.79 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.22 +1.74 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.91 +1.68 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.84 +1.49 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.84 +1.55 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.89 +1.60 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.00 +1.65 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.15 +1.70 22 0 0 0
TOTAL PUT 121 4,110 +71
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$ 382.400
23OCT26 297.50 C 0.00 0.00 0.00 84.93 - 146 0 0 -
23OCT26 300.00 C 0.00 0.00 0.00 82.43 - 141 0 0 -
23OCT26 305.00 C 0.00 0.00 0.00 77.43 - 130 0 0 -
23OCT26 310.00 C 0.00 0.00 0.00 72.43 -12.82 120 0 0 0
23OCT26 315.00 C 0.00 0.00 0.00 67.43 -12.83 110 0 0 0
23OCT26 320.00 C 0.00 0.00 0.00 62.43 -12.83 100 0 0 0
23OCT26 325.00 C 0.00 0.00 0.00 57.43 -12.84 89 0 0 0
23OCT26 330.00 C 0.00 0.00 0.00 52.43 -12.84 79 0 0 0
23OCT26 335.00 C 0.00 0.00 0.00 47.43 -12.86 67 0 0 0
23OCT26 340.00 C 0.00 0.00 0.00 42.44 -12.86 79 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 37.44 -12.88 69 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 32.45 -12.74 65 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 27.48 -12.58 62 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 22.53 -12.41 58 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 17.65 -12.21 54 0 0 0
23OCT26 370.00 C 11.05 11.45 10.85 12.92 -11.84 50 36 30 +30
23OCT26 375.00 C 8.50 8.50 6.24 8.24 -11.69 41 116 54 +54
23OCT26 380.00 C 5.91 7.07 3.26 4.55 -10.70 40 1,455 411 +411
23OCT26 385.00 C 5.36 5.36 1.46 2.32 -8.60 43 4,410 956 +956
23OCT26 390.00 C 3.20 3.20 0.57 1.06 -6.08 45 3,119 1,250 +1,249
23OCT26 395.00 C 1.50 1.50 0.19 0.45 -3.67 47 1,150 697 +652
23OCT26 400.00 C 0.74 0.74 0.06 0.18 -2.10 49 720 825 +296
23OCT26 405.00 C 0.33 0.33 0.05 0.07 -1.08 52 262 900 -161
23OCT26 410.00 C 0.12 0.15 0.01 0.02 -0.52 52 435 1,706 -251
23OCT26 415.00 C 0.08 0.08 0.02 0.01 -0.23 56 262 1,079 -142
23OCT26 420.00 C 0.07 0.07 0.02 0.01 -0.09 63 158 2,808 -156
23OCT26 425.00 C 0.04 0.08 0.04 0.01 -0.03 71 45 1,535 -12
23OCT26 430.00 C 0.02 0.05 0.01 0.01 -0.01 78 420 2,156 -309
23OCT26 435.00 C 0.05 0.05 0.05 0.01 0.00 84 201 3,439 +49
23OCT26 440.00 C 0.05 0.05 0.01 0.01 0.00 91 40 884 -40
23OCT26 445.00 C 0.05 0.05 0.01 0.01 0.00 98 67 367 0
23OCT26 450.00 C 0.05 0.05 0.01 0.01 0.00 104 31 804 -1
23OCT26 455.00 C 0.01 0.05 0.01 0.01 0.00 111 32 262 -1
23OCT26 460.00 C 0.01 0.01 0.01 0.01 0.00 117 34 159 0
23OCT26 465.00 C 0.01 0.01 0.01 0.01 0.00 123 60 239 0
23OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 130 0 636 0
23OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
23OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
23OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
23OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 153 0 252 0
23OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 159 0 91 0
23OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
23OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
23OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
23OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 185.02 - 0 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 182.52 - 0 0 0 -
29OCT26 205.00 C 0.00 0.00 0.00 177.53 -12.01 127 0 100 0
29OCT26 210.00 C 0.00 0.00 0.00 172.53 -13.45 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 167.53 -13.45 0 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 162.54 -13.45 115 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 157.54 -13.45 95 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 152.54 -13.46 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 147.55 -13.45 104 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 142.55 -13.45 90 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 137.55 -13.46 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 132.56 -13.45 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 127.56 -12.21 82 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 122.56 -12.23 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 117.56 -12.23 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 112.57 -12.12 72 0 100 0
29OCT26 275.00 C 0.00 0.00 0.00 107.57 -12.24 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 102.57 -12.24 0 0 0 0
29OCT26 285.00 C 97.10 97.30 95.50 97.58 -12.24 63 600 600 +600
29OCT26 290.00 C 0.00 0.00 0.00 92.58 -13.44 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 87.58 -13.49 0 0 0 0
29OCT26 300.00 C 79.60 79.60 79.60 82.59 -12.29 53 100 330 +100
29OCT26 310.00 C 0.00 0.00 0.00 72.60 -13.43 49 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 62.61 -13.50 44 0 0 0
29OCT26 330.00 C 57.40 57.40 57.40 52.65 -12.62 43 100 151 +90
29OCT26 340.00 C 0.00 0.00 0.00 42.78 -12.52 42 0 160 0
29OCT26 350.00 C 37.07 37.07 32.35 33.11 -12.22 40 21 5 +2
29OCT26 360.00 C 23.41 23.70 23.41 23.21 -12.40 31 8 126 +6
29OCT26 370.00 C 17.43 17.56 13.60 15.22 -11.01 34 147 105 +44
29OCT26 380.00 C 10.70 10.70 7.30 8.71 -8.68 34 1,214 1,171 +1,013
29OCT26 390.00 C 6.30 6.30 3.40 4.49 -5.32 35 2,496 1,471 +1,361
29OCT26 400.00 C 2.60 3.00 1.40 2.04 -3.11 36 6,650 6,661 +3,465
29OCT26 410.00 C 1.84 1.84 0.52 0.81 -1.55 36 2,466 3,787 -87
29OCT26 420.00 C 0.45 0.55 0.22 0.29 -0.69 37 1,126 7,673 +210
29OCT26 430.00 C 0.27 0.33 0.13 0.10 -0.31 38 3,558 10,469 +554
29OCT26 440.00 C 0.25 0.25 0.04 0.03 -0.13 38 2,277 10,229 -1,405
29OCT26 450.00 C 0.15 0.20 0.06 0.01 -0.05 39 2,102 9,079 -1,045
29OCT26 460.00 C 0.12 0.12 0.01 0.01 -0.01 44 2,966 16,478 -387
29OCT26 470.00 C 0.10 0.10 0.03 0.01 0.00 49 522 14,622 +218
29OCT26 480.00 C 0.10 0.11 0.01 0.01 0.00 53 282 10,062 -53
29OCT26 490.00 C 0.08 0.08 0.08 0.01 0.00 57 46 8,051 -46
29OCT26 500.00 C 0.01 0.07 0.01 0.01 0.00 62 65 10,142 -6
29OCT26 510.00 C 0.04 0.04 0.04 0.01 0.00 66 5 5,830 0
29OCT26 520.00 C 0.08 0.08 0.06 0.01 0.00 70 169 5,837 -119
29OCT26 530.00 C 0.06 0.06 0.06 0.01 0.00 74 13 4,636 -13
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,983 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6,136 0
29OCT26 560.00 C 0.06 0.06 0.06 0.01 0.00 85 100 9,046 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8,783 0
29OCT26 580.00 C 0.01 0.01 0.01 0.01 0.00 92 60 2,184 +60
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,034 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,976 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,944 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,405 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 109 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 112 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 121 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 124 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 127 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 130 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 133 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 135 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 138 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 141 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 143 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 146 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 148 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 151 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 153 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 156 0 546 0
30OCT26 297.50 C 0.00 0.00 0.00 85.12 - 55 0 0 -
30OCT26 300.00 C 0.00 0.00 0.00 82.62 - 52 0 0 -
30OCT26 305.00 C 0.00 0.00 0.00 77.64 - 55 0 0 -
30OCT26 310.00 C 0.00 0.00 0.00 72.65 -13.42 52 0 0 0
30OCT26 315.00 C 0.00 0.00 0.00 67.67 -13.79 51 0 0 0
30OCT26 320.00 C 0.00 0.00 0.00 62.70 -13.41 50 0 0 0
30OCT26 325.00 C 0.00 0.00 0.00 57.74 -12.53 49 0 0 0
30OCT26 330.00 C 0.00 0.00 0.00 52.81 -12.46 48 0 0 0
30OCT26 335.00 C 0.00 0.00 0.00 47.90 -12.39 46 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 43.04 -12.26 45 0 0 0
30OCT26 345.00 C 0.00 0.00 0.00 38.23 -12.09 44 0 0 0
30OCT26 350.00 C 31.00 31.00 31.00 33.52 -11.81 43 1 1 +1
30OCT26 355.00 C 0.00 0.00 0.00 28.43 -11.63 36 0 0 0
30OCT26 360.00 C 23.00 23.65 23.00 23.95 -11.66 36 9 9 +9
30OCT26 365.00 C 0.00 0.00 0.00 19.72 -10.61 36 0 0 0
30OCT26 370.00 C 16.60 16.60 14.08 15.82 -10.78 35 6 5 +5
30OCT26 375.00 C 13.10 13.10 11.60 12.32 -9.83 35 2 1 +1
30OCT26 380.00 C 9.33 11.36 7.98 9.21 -8.74 34 839 666 +636
30OCT26 385.00 C 9.93 9.93 5.75 6.56 -7.49 33 220 212 +212
30OCT26 390.00 C 6.53 6.53 4.00 4.63 -5.92 33 480 378 +369
30OCT26 395.00 C 4.40 4.40 2.89 3.15 -4.36 34 632 521 +497
30OCT26 400.00 C 3.14 3.14 1.65 2.07 -3.36 34 1,644 2,424 +451
30OCT26 405.00 C 2.00 2.05 1.20 1.30 -2.52 34 276 268 +17
30OCT26 410.00 C 1.30 1.40 0.72 0.81 -1.76 34 516 334 +56
30OCT26 415.00 C 0.89 0.92 0.51 0.48 -1.24 34 158 280 +19
30OCT26 420.00 C 0.67 0.67 0.35 0.29 -0.85 34 443 871 +311
30OCT26 425.00 C 0.36 0.42 0.33 0.14 -0.61 34 34 980 +24
30OCT26 430.00 C 0.29 0.39 0.24 0.10 -0.37 35 143 1,836 +26
30OCT26 435.00 C 0.00 0.00 0.00 0.04 -0.25 34 0 507 0
30OCT26 440.00 C 0.00 0.00 0.00 0.03 -0.15 35 0 597 0
30OCT26 445.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 55 0
30OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 133 0
30OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 5 0
30OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 23 0
30OCT26 465.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 185.53 - 0 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 183.04 - 57 0 0 -
27NOV26 205.00 C 0.00 0.00 0.00 178.06 -14.20 59 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 173.07 -14.21 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 168.09 -14.21 54 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 163.11 -14.21 54 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 158.12 -14.23 47 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 153.14 -14.23 49 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 148.16 -14.24 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 143.19 -14.23 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 138.21 -14.24 49 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 133.24 -13.55 49 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 128.27 -14.23 48 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 123.30 -14.22 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 118.34 -14.20 47 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 112.57 -14.99 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 107.57 -15.01 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 102.57 -15.03 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 97.63 -14.99 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 92.89 -14.76 0 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 87.69 -15.00 0 0 0 0
27NOV26 300.00 C 85.00 85.00 85.00 83.11 -14.62 0 1 90 0
27NOV26 310.00 C 0.00 0.00 0.00 73.04 -14.54 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 64.97 -11.14 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 55.83 -11.17 39 0 0 0
27NOV26 340.00 C 46.20 46.20 46.20 46.44 -11.19 35 20 20 +20
27NOV26 350.00 C 40.00 40.00 36.00 38.09 -10.73 35 24 40 +24
27NOV26 360.00 C 32.41 32.41 29.31 30.30 -9.83 34 1,529 1,319 +1,041
27NOV26 370.00 C 25.43 25.43 21.90 23.52 -7.92 33 876 793 +783
27NOV26 380.00 C 20.43 20.43 16.18 17.42 -7.55 32 4,410 4,068 +3,978
27NOV26 390.00 C 15.00 15.00 11.58 12.82 -5.93 32 3,936 3,052 +2,846
27NOV26 400.00 C 12.80 12.80 8.15 9.23 -4.33 32 1,777 3,644 +508
27NOV26 410.00 C 8.00 8.00 5.68 6.50 -3.39 33 1,296 2,388 +226
27NOV26 420.00 C 5.20 5.20 3.92 4.47 -2.33 33 3,065 5,553 +1,020
27NOV26 430.00 C 3.52 3.52 2.70 3.00 -1.83 33 1,595 3,556 +2
27NOV26 440.00 C 2.64 2.64 1.90 1.97 -1.47 33 1,131 3,954 -226
27NOV26 450.00 C 2.30 2.30 1.36 1.35 -0.95 34 1,741 9,787 +464
27NOV26 460.00 C 1.50 1.54 1.08 0.85 -0.83 34 579 4,452 -129
27NOV26 470.00 C 1.20 1.20 0.80 0.53 -0.63 34 778 4,082 -49
27NOV26 480.00 C 0.95 0.95 0.50 0.32 -0.47 34 524 11,756 -245
27NOV26 490.00 C 0.70 0.75 0.59 0.19 -0.35 34 316 9,445 +147
27NOV26 500.00 C 0.60 0.63 0.46 0.12 -0.25 34 1,195 7,679 +641
27NOV26 510.00 C 0.55 0.57 0.48 0.07 -0.19 34 250 2,223 +246
27NOV26 520.00 C 0.47 0.47 0.36 0.04 -0.14 34 45 7,566 +20
27NOV26 530.00 C 0.30 0.34 0.30 0.03 -0.10 35 110 5,058 -25
27NOV26 540.00 C 0.25 0.31 0.25 0.02 -0.07 36 110 8,303 +10
27NOV26 550.00 C 0.24 0.24 0.24 0.01 -0.05 35 50 6,744 -50
27NOV26 560.00 C 0.26 0.26 0.26 0.01 -0.04 37 1 1,883 0
27NOV26 570.00 C 0.19 0.19 0.19 0.01 -0.02 39 4 2,506 -4
27NOV26 580.00 C 0.20 0.20 0.20 0.01 -0.01 40 2 1,169 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,473 0
27NOV26 600.00 C 0.22 0.22 0.19 0.01 0.00 43 105 811 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,723 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,125 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 59 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 60 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 66 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 67 0 703 0
30DEC26 197.50 C 0.00 0.00 0.00 185.53 - 0 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 183.04 - 0 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 178.06 -15.03 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 173.07 -15.06 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 168.09 -15.08 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 163.11 -15.10 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 158.19 -15.06 0 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 156.28 -11.40 75 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 148.24 -15.08 0 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 143.19 -14.48 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 138.34 -15.05 0 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 133.40 -15.02 0 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 128.37 -15.08 0 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 123.46 -15.03 0 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 118.57 -14.97 0 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 113.80 -14.80 0 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 108.96 -14.71 0 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 104.14 -14.62 26 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 99.22 -14.64 27 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 94.49 -14.49 31 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 89.96 -13.31 34 0 172 0
30DEC26 300.00 C 0.00 0.00 0.00 85.27 -13.75 34 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 75.96 -13.18 34 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 66.92 -12.54 33 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 58.23 -11.27 33 0 63 0
30DEC26 340.00 C 51.10 51.10 50.51 50.51 -10.09 34 30 352 +20
30DEC26 350.00 C 42.44 42.44 42.44 42.19 -9.89 32 2 909 0
30DEC26 360.00 C 34.70 35.00 34.70 34.94 -9.12 31 3 568 0
30DEC26 370.00 C 30.21 30.21 27.50 28.69 -7.95 31 210 586 -92
30DEC26 380.00 C 24.25 25.09 21.73 22.90 -7.12 31 1,452 724 -273
30DEC26 390.00 C 20.00 20.00 16.80 18.10 -6.19 30 950 543 +79
30DEC26 400.00 C 15.62 15.62 12.95 14.37 -4.73 31 937 3,914 -169
30DEC26 410.00 C 11.76 11.85 10.00 11.28 -3.71 31 1,153 1,810 -99
30DEC26 420.00 C 9.10 9.20 7.68 8.77 -2.78 31 1,856 3,936 +769
30DEC26 430.00 C 7.50 7.50 5.90 6.75 -2.03 31 959 9,007 -9
30DEC26 440.00 C 5.29 5.45 4.48 5.15 -1.66 32 919 4,887 +235
30DEC26 450.00 C 4.61 4.61 3.45 3.90 -1.36 32 1,425 14,057 +226
30DEC26 460.00 C 3.20 3.34 2.70 3.01 -1.09 32 720 8,877 +23
30DEC26 470.00 C 2.60 2.71 2.14 2.33 -0.91 33 396 4,649 -38
30DEC26 480.00 C 2.10 2.20 1.79 1.73 -0.78 33 2,211 22,166 +693
30DEC26 490.00 C 1.77 1.77 1.46 1.28 -0.64 33 44 5,308 -28
30DEC26 500.00 C 1.68 1.86 1.28 0.94 -0.52 33 852 50,017 +241
30DEC26 510.00 C 1.30 1.36 1.30 0.69 -0.43 33 74 24,017 -9
30DEC26 520.00 C 1.15 1.19 0.96 0.51 -0.35 34 319 11,071 -120
30DEC26 530.00 C 0.88 1.02 0.86 0.37 -0.29 34 40 6,389 -5
30DEC26 540.00 C 0.87 0.87 0.77 0.27 -0.23 34 18 20,958 -6
30DEC26 550.00 C 0.80 0.84 0.65 0.20 -0.19 34 216 32,238 +35
30DEC26 560.00 C 0.68 0.68 0.68 0.14 -0.16 34 10 9,717 0
30DEC26 570.00 C 0.67 0.67 0.65 0.11 -0.12 35 20 8,702 +20
30DEC26 580.00 C 0.55 0.55 0.49 0.08 -0.10 35 11 11,383 +3
30DEC26 590.00 C 0.47 0.47 0.45 0.06 -0.08 35 20 5,037 -10
30DEC26 600.00 C 0.57 0.57 0.33 0.04 -0.07 35 96 18,415 -37
30DEC26 610.00 C 0.46 0.46 0.21 0.03 -0.06 35 199 12,883 -195
30DEC26 620.00 C 0.38 0.38 0.38 0.02 -0.05 35 1 8,487 +1
30DEC26 630.00 C 0.38 0.39 0.38 0.01 -0.05 34 62 2,867 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 3,701 0
30DEC26 650.00 C 0.31 0.31 0.31 0.01 -0.03 36 27 13,698 -27
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,447 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,287 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 909 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15,746 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 816 0
30DEC26 720.00 C 0.29 0.29 0.29 0.01 0.00 42 1 1,758 -1
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14,589 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,796 0
30DEC26 770.00 C 0.39 0.39 0.10 0.01 0.00 47 125 4,782 -60
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 979 0
30DEC26 800.00 C 0.21 0.21 0.14 0.01 0.00 49 101 1,354 -101
30DEC26 810.00 C 0.20 0.20 0.12 0.01 0.00 50 101 1,262 -101
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 975 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 888 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 56 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 58 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 59 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 61 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 62 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,040 0
28JAN27 197.50 C 0.00 0.00 0.00 185.90 - 0 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 183.43 - 0 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 178.48 -15.29 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 173.53 -15.29 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 168.68 -15.19 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 163.63 -15.29 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 158.69 -15.28 0 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 156.28 -12.73 60 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 148.94 -15.11 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 143.93 -15.17 0 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 139.04 -15.12 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 134.17 -15.06 0 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 129.32 -14.99 0 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 124.49 -14.91 0 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 119.67 -14.84 0 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 114.99 -14.65 31 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 110.11 -14.67 30 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 105.36 -14.58 31 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 100.75 -14.29 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 96.04 -14.02 33 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 91.50 -13.62 33 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 86.61 -13.61 32 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 77.82 -12.75 32 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 69.53 -11.64 33 0 30 0
28JAN27 330.00 C 59.28 59.28 59.28 61.24 -10.57 33 1 61 +1
28JAN27 340.00 C 0.00 0.00 0.00 52.89 -10.35 31 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 45.42 -9.69 31 0 6 0
28JAN27 360.00 C 0.00 0.00 0.00 38.52 -8.91 30 0 0 0
28JAN27 370.00 C 34.51 34.51 31.49 32.35 -7.91 30 884 854 +854
28JAN27 380.00 C 27.99 29.22 25.00 26.95 -6.85 30 2,566 2,296 +2,234
28JAN27 390.00 C 24.21 24.21 20.58 21.97 -6.06 30 1,731 1,668 +1,228
28JAN27 400.00 C 19.35 19.35 16.73 17.88 -5.20 30 765 1,884 +232
28JAN27 410.00 C 15.29 15.65 13.50 14.46 -4.32 30 163 687 -50
28JAN27 420.00 C 12.00 12.75 10.80 11.53 -3.67 30 697 2,266 +125
28JAN27 430.00 C 9.55 9.86 8.55 9.17 -3.14 30 484 3,611 -235
28JAN27 440.00 C 8.05 8.20 6.95 7.33 -2.67 30 1,295 1,967 +681
28JAN27 450.00 C 6.59 6.59 5.39 5.73 -2.15 30 485 6,495 +201
28JAN27 460.00 C 5.00 5.00 4.44 4.59 -1.84 30 176 1,833 -51
28JAN27 470.00 C 4.00 4.00 3.59 3.55 -1.55 30 65 1,570 0
28JAN27 480.00 C 3.49 3.49 2.82 2.71 -1.32 30 217 2,171 -6
28JAN27 490.00 C 2.86 2.86 2.49 2.06 -1.11 30 145 2,522 +60
28JAN27 500.00 C 2.20 2.50 2.04 1.56 -0.93 30 1,841 2,954 +1,462
28JAN27 510.00 C 1.85 1.85 1.83 1.17 -0.78 30 6 907 0
28JAN27 520.00 C 1.88 1.88 1.60 0.87 -0.66 30 31 1,670 -3
28JAN27 530.00 C 1.32 1.32 1.32 0.65 -0.55 31 30 1,952 -30
28JAN27 540.00 C 0.00 0.00 0.00 0.48 -0.45 31 0 212 0
28JAN27 550.00 C 0.00 0.00 0.00 0.35 -0.38 31 0 2,047 0
28JAN27 560.00 C 0.00 0.00 0.00 0.26 -0.31 31 0 682 0
28JAN27 570.00 C 0.98 1.00 0.97 0.19 -0.24 31 59 1,398 +59
28JAN27 580.00 C 0.85 0.85 0.85 0.14 -0.20 31 10 44 +10
28JAN27 590.00 C 0.76 0.77 0.76 0.10 -0.17 31 13 345 +3
28JAN27 600.00 C 0.46 0.46 0.46 0.07 -0.14 31 48 87 0
28JAN27 610.00 C 0.00 0.00 0.00 0.05 -0.12 31 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.04 -0.09 31 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 170 0
28JAN27 640.00 C 0.00 0.00 0.00 0.02 -0.07 31 0 40 0
28JAN27 650.00 C 0.48 0.48 0.48 0.01 -0.06 30 5 21 +5
28JAN27 660.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 36 0
28JAN27 670.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 13 0
28JAN27 680.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 79 0
28JAN27 690.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
28JAN27 700.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 112 0
28JAN27 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 197.50 C 0.00 0.00 0.00 187.40 - 0 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 184.84 - 0 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 179.94 -15.28 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 175.05 -15.24 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 170.32 -15.06 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 165.33 -15.14 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 160.50 -15.08 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 156.28 -14.43 39 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 151.01 -14.83 34 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 146.09 -14.91 33 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 141.32 -14.85 33 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 136.56 -14.78 34 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 131.96 -14.58 35 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 127.10 -14.64 34 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 122.54 -14.44 34 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 117.77 -14.45 33 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 113.15 -14.21 33 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 108.57 -13.94 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 104.17 -13.54 33 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 99.58 -13.37 33 0 70 0
30MAR27 295.00 C 96.16 96.16 96.16 95.54 -12.71 33 30 32 +30
30MAR27 300.00 C 91.77 91.77 91.77 91.09 -12.15 33 30 192 -21
30MAR27 310.00 C 0.00 0.00 0.00 82.59 -11.92 32 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 74.26 -11.45 32 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 66.37 -9.79 31 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 58.90 -6.85 31 0 130 0
30MAR27 350.00 C 53.00 53.39 51.00 52.02 -8.98 31 66 12,561 -30
30MAR27 360.00 C 46.57 46.57 46.57 45.55 -5.69 30 30 1,015 -30
30MAR27 370.00 C 40.99 40.99 39.18 39.47 -5.48 30 208 214 +66
30MAR27 380.00 C 34.83 35.27 32.24 33.91 -7.33 30 2,022 2,472 +1,446
30MAR27 390.00 C 30.83 31.30 27.66 28.92 -6.78 29 1,300 1,232 +875
30MAR27 400.00 C 25.60 26.55 23.49 25.11 -5.56 30 720 21,634 +26
30MAR27 410.00 C 21.88 22.90 20.38 21.22 -5.14 29 433 1,763 +188
30MAR27 420.00 C 20.00 20.00 17.25 17.85 -4.15 29 4,119 16,862 -1,025
30MAR27 430.00 C 16.15 16.15 14.20 15.19 -3.91 29 142 4,579 +46
30MAR27 440.00 C 13.95 14.08 12.00 12.80 -3.36 30 2,113 4,845 +1,432
30MAR27 450.00 C 11.80 11.82 10.28 10.73 -2.98 30 180 9,578 +1
30MAR27 460.00 C 9.82 9.89 8.73 9.11 -2.59 30 113 4,973 -23
30MAR27 470.00 C 8.16 8.18 7.39 7.71 -2.39 30 192 7,542 +9
30MAR27 480.00 C 8.00 8.00 6.00 6.40 -2.14 30 196 13,933 +8
30MAR27 490.00 C 5.90 6.10 5.30 5.54 -1.75 31 126 6,246 +41
30MAR27 500.00 C 5.00 5.33 4.50 4.61 -1.61 31 728 10,638 +251
30MAR27 510.00 C 4.45 4.45 3.98 3.83 -1.49 31 25 2,947 +18
30MAR27 520.00 C 3.76 3.81 3.46 3.17 -1.62 31 142 4,674 +76
30MAR27 530.00 C 3.62 3.62 3.20 2.63 -1.49 31 17 8,096 +1
30MAR27 540.00 C 3.02 3.02 2.76 2.17 -1.35 31 40 5,121 +32
30MAR27 550.00 C 2.99 2.99 2.38 1.80 -1.22 31 494 4,375 +273
30MAR27 560.00 C 2.49 2.49 2.42 1.48 -1.11 31 81 7,633 +46
30MAR27 570.00 C 2.26 2.26 2.06 1.22 -1.00 31 92 1,917 -14
30MAR27 580.00 C 1.90 1.90 1.76 1.01 -0.90 31 53 1,299 -3
30MAR27 590.00 C 1.70 1.70 1.65 0.83 -0.82 31 5 2,121 -2
30MAR27 600.00 C 1.62 1.62 1.50 0.69 -0.73 31 15 9,325 -6
30MAR27 610.00 C 1.55 1.55 1.52 0.57 -0.66 31 62 2,049 0
30MAR27 620.00 C 1.40 1.54 1.39 0.47 -0.59 32 86 2,744 -10
30MAR27 630.00 C 0.00 0.00 0.00 0.39 -0.53 32 0 2,047 0
30MAR27 640.00 C 0.00 0.00 0.00 0.32 -0.48 32 0 1,196 0
30MAR27 650.00 C 1.12 1.12 1.12 0.26 -0.44 32 13 2,496 -13
30MAR27 660.00 C 0.00 0.00 0.00 0.22 -0.39 32 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.17 -0.37 32 0 2,583 0
30MAR27 680.00 C 0.00 0.00 0.00 0.14 -0.33 32 0 1,749 0
30MAR27 690.00 C 0.00 0.00 0.00 0.12 -0.29 32 0 1,617 0
30MAR27 700.00 C 0.99 0.99 0.83 0.10 -0.27 32 31 9,253 +1
30MAR27 710.00 C 0.00 0.00 0.00 0.08 -0.24 32 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.07 -0.21 32 0 382 0
30MAR27 730.00 C 0.00 0.00 0.00 0.06 -0.19 32 0 504 0
30MAR27 740.00 C 0.72 0.72 0.72 0.05 -0.17 33 30 341 +4
30MAR27 750.00 C 0.67 0.67 0.67 0.04 -0.16 33 1 507 -1
30MAR27 760.00 C 0.66 0.66 0.66 0.03 -0.15 32 30 460 -30
30MAR27 770.00 C 0.64 0.67 0.64 0.02 -0.14 32 90 401 0
30MAR27 780.00 C 0.66 0.66 0.64 0.01 -0.14 31 60 406 0
30MAR27 790.00 C 0.00 0.00 0.00 0.01 -0.12 31 0 319 0
30MAR27 800.00 C 0.64 0.64 0.60 0.01 -0.11 32 61 585 0
30MAR27 810.00 C 0.53 0.53 0.53 0.01 -0.09 32 30 123 -30
30MAR27 820.00 C 0.52 0.52 0.52 0.01 -0.08 33 30 202 0
30MAR27 830.00 C 0.47 0.47 0.47 0.01 -0.07 33 30 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 354 0
30MAR27 850.00 C 0.48 0.48 0.47 0.01 -0.05 34 107 2,061 +107
29JUN27 197.50 C 0.00 0.00 0.00 188.67 - 37 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 186.26 - 38 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 181.45 -14.58 38 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 176.66 -15.07 38 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 171.89 -15.02 38 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 167.14 -14.96 38 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 162.51 -14.79 38 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 157.68 -14.84 37 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 153.07 -14.03 37 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 148.39 -13.97 37 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 143.75 -13.87 37 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 139.00 -13.54 36 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 134.43 -13.79 36 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 129.96 -13.60 36 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 125.49 -13.41 35 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 120.98 -13.14 35 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 116.46 -12.95 34 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 112.09 -12.67 34 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 107.84 -12.28 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 103.62 -11.98 34 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 99.40 -11.74 33 0 180 0
29JUN27 300.00 C 96.00 96.00 96.00 95.35 -11.32 33 1 669 +1
29JUN27 310.00 C 0.00 0.00 0.00 87.11 -11.05 33 0 220 0
29JUN27 320.00 C 79.00 79.70 79.00 79.70 -10.17 33 3 368 +1
29JUN27 330.00 C 75.32 75.32 75.32 72.24 -9.74 32 30 285 0
29JUN27 340.00 C 0.00 0.00 0.00 65.04 -9.50 31 0 70 0
29JUN27 350.00 C 62.01 62.01 57.77 58.74 -8.62 31 22 481 +2
29JUN27 360.00 C 0.00 0.00 0.00 52.49 -8.33 31 0 499 0
29JUN27 370.00 C 49.65 49.65 46.65 47.17 -7.32 31 287 100 -205
29JUN27 380.00 C 46.21 46.21 40.74 42.03 -5.93 31 162 295 -19
29JUN27 390.00 C 38.58 38.63 35.64 37.34 -6.06 31 1,117 1,008 +852
29JUN27 400.00 C 34.00 34.31 31.90 32.87 -5.69 30 252 658 -9
29JUN27 410.00 C 30.62 30.67 27.97 29.31 -4.90 31 183 1,121 -2
29JUN27 420.00 C 26.60 27.00 24.60 25.72 -4.68 30 154 8,170 +104
29JUN27 430.00 C 23.70 23.70 22.33 22.58 -4.22 30 181 948 +76
29JUN27 440.00 C 21.44 21.44 19.43 19.63 -4.13 30 219 6,023 +147
29JUN27 450.00 C 18.66 18.88 17.05 17.16 -3.63 30 152 2,948 +101
29JUN27 460.00 C 16.00 16.00 14.89 14.76 -3.66 30 34 4,573 -1
29JUN27 470.00 C 14.45 14.45 13.20 12.89 -3.23 30 42 1,255 +7
29JUN27 480.00 C 13.30 13.30 11.60 11.04 -3.12 30 113 8,667 +23
29JUN27 490.00 C 11.30 11.30 11.30 9.55 -2.88 30 1 696 0
29JUN27 500.00 C 10.23 10.45 8.97 8.19 -2.59 30 984 11,232 -299
29JUN27 510.00 C 9.00 9.00 8.30 6.97 -2.55 30 127 1,243 0
29JUN27 520.00 C 7.80 7.80 7.30 6.00 -2.26 29 11 627 -9
29JUN27 530.00 C 7.40 7.40 6.58 5.03 -2.18 29 40 2,231 +10
29JUN27 540.00 C 6.60 6.60 6.60 4.33 -2.00 29 5 666 +5
29JUN27 550.00 C 5.60 5.60 5.60 3.66 -1.79 29 7 1,621 +6
29JUN27 560.00 C 4.80 4.80 4.73 3.06 -1.71 29 16 447 0
29JUN27 570.00 C 4.35 4.35 4.35 2.62 -1.56 29 1 2,536 0
29JUN27 580.00 C 0.00 0.00 0.00 2.17 -1.41 29 0 457 0
29JUN27 590.00 C 0.00 0.00 0.00 1.83 -1.31 29 0 529 0
29JUN27 600.00 C 4.00 4.00 3.30 1.55 -1.20 29 968 8,617 +903
29JUN27 610.00 C 0.00 0.00 0.00 1.26 -1.10 29 0 847 0
29JUN27 620.00 C 0.00 0.00 0.00 1.07 -0.98 29 0 521 0
29JUN27 630.00 C 2.80 2.80 2.80 0.89 -0.92 29 1 971 0
29JUN27 640.00 C 0.00 0.00 0.00 0.72 -0.84 29 0 736 0
29JUN27 650.00 C 3.34 3.34 2.42 0.61 -0.72 29 2 561 +1
29JUN27 660.00 C 0.00 0.00 0.00 0.49 -0.69 28 0 558 0
29JUN27 670.00 C 2.50 2.50 2.20 0.40 -0.64 29 150 4,546 +30
29JUN27 680.00 C 0.00 0.00 0.00 0.33 -0.56 28 0 424 0
29JUN27 690.00 C 0.00 0.00 0.00 0.27 -0.50 28 0 597 0
29JUN27 700.00 C 1.80 1.80 1.80 0.22 -0.46 28 22 681 0
29JUN27 710.00 C 0.00 0.00 0.00 0.18 -0.41 28 0 151 0
29JUN27 720.00 C 0.00 0.00 0.00 0.15 -0.36 28 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 0.12 -0.32 28 0 526 0
29JUN27 740.00 C 0.00 0.00 0.00 0.10 -0.29 28 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 0.08 -0.26 28 0 178 0
29JUN27 760.00 C 1.75 1.75 1.75 0.06 -0.24 28 1 339 -1
29JUN27 770.00 C 0.00 0.00 0.00 0.05 -0.20 28 0 482 0
29JUN27 780.00 C 0.00 0.00 0.00 0.04 -0.19 28 0 928 0
29JUN27 790.00 C 1.20 1.20 1.20 0.03 -0.17 28 2 569 +2
29SEP27 197.50 C 0.00 0.00 0.00 188.88 - 36 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 186.71 - 38 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 181.76 -14.27 36 0 1 0
29SEP27 210.00 C 176.35 176.35 176.35 177.49 -14.24 39 1 51 +1
29SEP27 215.00 C 0.00 0.00 0.00 172.48 -14.43 37 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 167.70 -14.40 36 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 163.12 -14.61 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 158.66 -13.86 37 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 154.02 -14.37 36 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 149.53 -14.25 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 145.08 -14.09 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 140.92 -13.47 36 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 136.34 -13.36 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 132.19 -12.58 36 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 127.86 -12.59 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 123.69 -12.21 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 119.56 -11.90 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 117.59 -9.47 38 0 0 0
29SEP27 285.00 C 116.71 116.71 112.00 111.56 -11.11 35 41 72 +41
29SEP27 290.00 C 0.00 0.00 0.00 107.46 -10.97 34 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 103.54 -10.75 34 0 30 0
29SEP27 300.00 C 105.00 105.00 99.00 101.55 -8.45 36 48 104 +44
29SEP27 310.00 C 0.00 0.00 0.00 92.22 -9.98 33 0 1 0
29SEP27 320.00 C 88.00 88.00 85.00 85.05 -9.49 33 4 34 +4
29SEP27 330.00 C 78.41 78.41 78.41 78.21 -9.10 33 30 31 +30
29SEP27 340.00 C 72.02 72.02 72.02 71.87 -8.48 32 70 82 +63
29SEP27 350.00 C 68.00 68.04 63.50 65.76 -8.07 32 340 414 +313
29SEP27 360.00 C 60.93 60.93 60.20 60.46 -7.18 32 174 170 +98
29SEP27 370.00 C 55.42 55.42 55.03 54.64 -7.16 31 100 168 +63
29SEP27 380.00 C 51.00 51.42 48.40 49.52 -6.88 31 430 429 +286
29SEP27 390.00 C 47.00 47.07 44.00 45.00 -6.17 31 170 230 +160
29SEP27 400.00 C 43.00 43.00 40.00 40.68 -5.89 31 188 640 +142
29SEP27 410.00 C 38.11 38.11 36.63 36.92 -5.05 31 104 388 +40
29SEP27 420.00 C 35.00 35.00 33.30 33.16 -5.11 31 13 3,643 0
29SEP27 430.00 C 32.20 32.20 29.41 29.86 -4.81 31 13 3,354 +1
29SEP27 440.00 C 28.58 28.58 27.00 26.82 -4.53 30 449 1,950 +445
29SEP27 450.00 C 27.50 27.50 23.88 23.85 -4.62 30 541 2,361 +64
29SEP27 460.00 C 23.80 23.80 22.60 21.46 -4.14 30 83 2,417 +73
29SEP27 470.00 C 20.02 20.02 20.02 19.07 -4.13 30 4 2,744 +1
29SEP27 480.00 C 19.38 19.64 17.78 16.95 -4.02 30 379 678 -34
29SEP27 490.00 C 17.60 17.60 16.15 15.13 -3.61 30 7 455 +2
29SEP27 500.00 C 17.00 17.00 14.74 13.31 -3.70 30 138 2,075 +26
29SEP27 510.00 C 14.00 14.00 13.50 11.82 -3.52 30 348 640 +97
29SEP27 520.00 C 13.00 13.60 12.26 10.47 -3.20 30 45 399 +9
29SEP27 530.00 C 13.50 13.50 11.17 9.12 -3.26 29 67 553 -39
29SEP27 540.00 C 10.86 10.86 10.57 8.09 -3.08 29 75 485 +27
29SEP27 550.00 C 10.01 10.01 9.50 7.12 -2.83 29 80 526 +80
29SEP27 560.00 C 8.60 8.60 8.51 6.16 -2.79 29 70 148 -66
29SEP27 570.00 C 8.41 8.41 7.98 5.44 -2.66 29 71 143 +39
29SEP27 580.00 C 8.00 8.00 7.21 4.77 -2.47 29 168 407 +1
29SEP27 590.00 C 7.02 7.50 6.64 4.10 -2.31 29 77 543 0
29SEP27 600.00 C 7.05 7.80 6.20 3.59 -2.25 29 384 1,408 +166
29SEP27 610.00 C 0.00 0.00 0.00 3.15 -2.11 29 0 159 0
29SEP27 620.00 C 0.00 0.00 0.00 2.69 -1.99 29 0 72 0
29SEP27 630.00 C 5.08 5.08 5.08 2.33 -1.84 29 1 97 -1
29SEP27 640.00 C 4.65 4.65 4.65 2.04 -1.75 29 36 161 +35
29SEP27 650.00 C 4.45 4.45 4.45 1.75 -1.66 28 4 115 0
29SEP27 660.00 C 4.15 4.15 4.10 1.48 -1.55 28 40 198 -36
29SEP27 670.00 C 0.00 0.00 0.00 1.30 -1.39 28 0 150 0
29SEP27 680.00 C 4.88 4.88 3.75 1.12 -1.33 28 393 712 +117
29SEP27 690.00 C 0.00 0.00 0.00 0.93 -1.29 28 0 74 0
29SEP27 700.00 C 3.50 3.50 3.40 0.81 -1.17 28 48 437 -2
29SEP27 710.00 C 3.32 3.32 3.32 0.70 -1.04 28 1 77 -1
29SEP27 720.00 C 0.00 0.00 0.00 0.57 -1.02 28 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 0.48 -0.96 28 0 65 0
29SEP27 740.00 C 0.00 0.00 0.00 0.42 -0.88 28 0 46 0
29SEP27 750.00 C 2.95 2.97 2.75 0.35 -0.80 28 72 329 +12
29SEP27 760.00 C 2.53 2.53 2.53 0.30 -0.72 28 43 575 0
TOTAL CALL 123,309 1,131,953 +36,579
23OCT26 297.50 P 0.00 0.00 0.00 0.01 - 160 0 0 -
23OCT26 300.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
23OCT26 305.00 P 0.00 0.00 0.00 0.01 - 145 0 0 -
23OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
23OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 116 0 240 0
23OCT26 325.00 P 0.01 0.01 0.01 0.01 0.00 107 60 61 +60
23OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
23OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
23OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 350.00 P 0.12 0.12 0.12 0.03 +0.01 69 1 1 +1
23OCT26 355.00 P 0.27 0.30 0.27 0.05 +0.02 63 15 15 +15
23OCT26 360.00 P 0.41 0.43 0.17 0.10 +0.04 58 34 25 +24
23OCT26 365.00 P 0.65 0.65 0.40 0.23 +0.11 54 190 152 +152
23OCT26 370.00 P 0.58 1.30 0.58 0.50 +0.25 50 586 505 +502
23OCT26 375.00 P 0.78 2.38 0.78 1.09 +0.63 46 1,888 776 +613
23OCT26 380.00 P 1.54 4.60 1.54 2.33 +1.42 42 2,592 662 +358
23OCT26 385.00 P 3.00 7.00 3.00 5.11 +3.42 45 1,254 584 -85
23OCT26 390.00 P 3.08 11.30 3.08 8.92 +5.94 50 697 693 -307
23OCT26 395.00 P 9.30 15.07 8.50 13.43 +8.44 57 342 710 -229
23OCT26 400.00 P 14.20 21.12 13.50 18.29 +10.18 68 333 2,152 -240
23OCT26 405.00 P 19.00 25.40 18.50 23.33 +11.43 83 177 754 -83
23OCT26 410.00 P 24.23 29.50 23.95 28.44 +11.76 99 171 918 -334
23OCT26 415.00 P 30.00 35.50 28.53 33.58 +12.20 116 368 780 -364
23OCT26 420.00 P 33.00 40.00 33.00 38.73 +12.47 133 1,214 1,348 -1,245
23OCT26 425.00 P 39.00 47.00 38.00 43.26 +12.05 129 357 296 -197
23OCT26 430.00 P 50.00 50.00 50.00 48.26 +12.06 140 29 69 0
23OCT26 435.00 P 0.00 0.00 0.00 53.07 +11.87 141 0 6 -33
23OCT26 440.00 P 0.00 0.00 0.00 58.26 +12.06 161 0 0 0
23OCT26 445.00 P 0.00 0.00 0.00 63.26 +12.06 171 0 0 0
23OCT26 450.00 P 0.00 0.00 0.00 68.26 +12.06 180 0 0 0
23OCT26 455.00 P 0.00 0.00 0.00 73.26 +12.06 190 0 0 0
23OCT26 460.00 P 0.00 0.00 0.00 78.26 +12.06 200 0 0 0
23OCT26 465.00 P 0.00 0.00 0.00 83.26 +12.06 210 0 0 0
23OCT26 470.00 P 0.00 0.00 0.00 88.26 +12.06 219 0 0 0
23OCT26 475.00 P 0.00 0.00 0.00 93.25 +12.05 227 0 0 0
23OCT26 480.00 P 0.00 0.00 0.00 98.25 +12.05 236 0 0 0
23OCT26 485.00 P 0.00 0.00 0.00 103.25 +12.05 244 0 0 0
23OCT26 490.00 P 0.00 0.00 0.00 108.25 +12.05 253 0 0 0
23OCT26 495.00 P 0.00 0.00 0.00 113.25 +12.05 261 0 0 0
23OCT26 500.00 P 0.00 0.00 0.00 118.25 +12.05 269 0 0 0
23OCT26 505.00 P 0.00 0.00 0.00 123.25 +12.05 277 0 0 0
23OCT26 510.00 P 0.00 0.00 0.00 128.25 +12.05 285 0 0 0
23OCT26 515.00 P 0.00 0.00 0.00 133.25 +12.05 293 0 0 0
23OCT26 520.00 P 0.00 0.00 0.00 138.25 +12.05 301 0 0 0
23OCT26 525.00 P 0.00 0.00 0.00 143.24 +12.04 308 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 - 150 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 0.01 - 147 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 126 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 121 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 116 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 112 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 103 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 81 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29OCT26 300.00 P 0.10 0.11 0.07 0.01 0.00 58 740 1,126 +639
29OCT26 310.00 P 0.13 0.13 0.13 0.01 -0.01 51 10 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 411 0
29OCT26 330.00 P 0.26 0.39 0.24 0.05 -0.03 43 634 1,327 +322
29OCT26 340.00 P 0.33 0.64 0.33 0.17 +0.01 42 387 769 -29
29OCT26 350.00 P 0.50 1.23 0.50 0.50 +0.16 40 2,306 2,623 -170
29OCT26 360.00 P 0.99 2.30 0.99 1.35 +0.67 39 3,226 2,888 -227
29OCT26 370.00 P 1.82 4.49 1.82 3.16 +1.79 38 6,370 6,202 +3,527
29OCT26 380.00 P 4.20 8.38 4.00 6.56 +3.82 36 3,471 5,521 -905
29OCT26 390.00 P 7.50 14.33 5.40 12.20 +6.92 37 3,217 12,501 -1,385
29OCT26 400.00 P 15.00 24.26 13.19 20.09 +9.46 40 13,131 19,191 -4,840
29OCT26 410.00 P 24.00 31.79 22.98 28.60 +10.84 40 1,300 13,724 -998
29OCT26 420.00 P 33.01 41.35 33.01 38.89 +12.29 53 1,361 38,479 -981
29OCT26 430.00 P 42.00 51.45 42.00 48.36 +11.93 56 930 35,155 -748
29OCT26 440.00 P 52.48 62.18 52.48 59.33 +13.10 76 430 7,614 -156
29OCT26 450.00 P 66.00 70.40 66.00 68.50 +10.61 74 258 3,658 -3,059
29OCT26 460.00 P 73.00 79.50 73.00 78.26 +12.06 78 172 4,109 -967
29OCT26 470.00 P 88.18 91.01 88.18 88.36 +12.16 87 745 2,032 -28
29OCT26 480.00 P 98.17 99.94 97.61 98.25 +10.65 92 575 2,017 0
29OCT26 490.00 P 0.00 0.00 0.00 108.73 +12.53 108 0 477 0
29OCT26 500.00 P 118.60 118.60 118.60 120.23 +14.03 136 4 1,308 0
29OCT26 510.00 P 0.00 0.00 0.00 128.39 +12.19 115 0 119 0
29OCT26 520.00 P 0.00 0.00 0.00 138.72 +12.52 127 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 148.56 +12.36 131 0 0 0
29OCT26 540.00 P 162.15 162.15 158.00 158.63 +12.43 138 12 410 0
29OCT26 550.00 P 0.00 0.00 0.00 168.41 +12.21 139 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 178.51 +12.31 147 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 188.51 +12.31 152 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 198.57 +12.37 159 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 208.53 +12.33 163 0 0 0
29OCT26 600.00 P 220.00 220.00 219.00 218.50 +12.30 167 10 0 0
29OCT26 610.00 P 0.00 0.00 0.00 228.53 +12.33 173 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 238.66 +12.46 181 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 248.58 +12.38 184 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 258.55 +12.35 188 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 268.65 +12.45 195 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 278.65 +12.45 200 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 288.51 +12.31 201 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 298.51 +12.31 205 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 308.64 +12.44 213 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 318.48 +12.28 212 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 328.64 +12.44 222 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 338.50 +12.30 221 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 348.50 +12.30 225 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 358.52 +12.32 229 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 368.49 +12.29 232 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 378.49 +12.29 236 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 388.47 +12.27 239 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 398.45 +12.25 242 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 408.45 +12.25 246 0 0 0
29OCT26 800.00 P 419.00 419.00 418.44 418.46 +12.26 249 600 0 0
30OCT26 297.50 P 0.06 0.06 0.06 0.01 - 56 30 30 -
30OCT26 300.00 P 0.05 0.05 0.05 0.01 - 55 30 30 -
30OCT26 305.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
30OCT26 310.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30OCT26 315.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30OCT26 325.00 P 0.25 0.30 0.25 0.11 +0.04 49 7 7 +7
30OCT26 330.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 0.27 +0.11 47 0 0 0
30OCT26 340.00 P 0.64 0.64 0.60 0.41 +0.19 45 54 34 +34
30OCT26 345.00 P 0.55 1.03 0.55 0.60 +0.30 44 184 123 +117
30OCT26 350.00 P 0.99 1.40 0.99 0.89 +0.46 43 750 750 +750
30OCT26 355.00 P 1.05 1.95 1.05 1.29 +0.69 42 314 309 +309
30OCT26 360.00 P 1.76 2.68 1.76 1.87 +1.02 41 1,585 1,163 +1,157
30OCT26 365.00 P 1.85 3.70 1.85 2.67 +1.48 40 988 1,192 +585
30OCT26 370.00 P 1.62 4.65 1.62 3.76 +2.08 38 865 692 +510
30OCT26 375.00 P 4.01 6.45 3.77 5.20 +2.86 37 476 471 +103
30OCT26 380.00 P 2.90 8.60 2.90 7.05 +3.82 36 1,673 1,534 +1,143
30OCT26 385.00 P 7.00 11.00 6.40 9.40 +5.00 35 1,548 1,654 +1,101
30OCT26 390.00 P 8.70 14.50 8.17 12.48 +6.53 36 755 1,152 +308
30OCT26 395.00 P 10.80 18.20 10.80 16.08 +8.07 37 165 671 -85
30OCT26 400.00 P 18.23 22.00 18.00 20.09 +9.23 38 69 568 -42
30OCT26 405.00 P 22.56 24.90 22.56 24.33 +10.13 39 50 153 +4
30OCT26 410.00 P 26.00 30.00 26.00 28.60 +10.69 38 42 526 +16
30OCT26 415.00 P 0.00 0.00 0.00 33.58 +11.53 42 0 46 0
30OCT26 420.00 P 0.00 0.00 0.00 38.89 +11.81 50 0 11 0
30OCT26 425.00 P 44.70 44.70 44.70 43.26 +11.55 47 4 14 +1
30OCT26 430.00 P 50.00 50.00 50.00 48.36 +11.90 52 5 18 -1
30OCT26 435.00 P 0.00 0.00 0.00 53.07 +11.75 52 0 0 0
30OCT26 440.00 P 0.00 0.00 0.00 59.33 +13.09 72 0 0 0
30OCT26 445.00 P 0.00 0.00 0.00 63.26 +12.05 63 0 0 0
30OCT26 450.00 P 0.00 0.00 0.00 68.50 +10.61 70 0 0 0
30OCT26 455.00 P 0.00 0.00 0.00 73.26 +12.06 70 0 0 0
30OCT26 460.00 P 0.00 0.00 0.00 78.56 +12.36 78 0 0 0
30OCT26 465.00 P 0.00 0.00 0.00 83.55 +12.35 82 0 0 0
30OCT26 470.00 P 0.00 0.00 0.00 88.70 +12.50 87 0 0 0
30OCT26 475.00 P 0.00 0.00 0.00 93.55 +12.35 88 0 0 0
30OCT26 480.00 P 0.00 0.00 0.00 98.55 +10.95 92 0 0 0
30OCT26 485.00 P 0.00 0.00 0.00 103.55 +12.35 95 0 0 0
30OCT26 490.00 P 0.00 0.00 0.00 108.73 +12.53 101 0 0 0
30OCT26 495.00 P 0.00 0.00 0.00 113.57 +12.37 102 0 0 0
30OCT26 500.00 P 0.00 0.00 0.00 120.23 +14.03 127 0 0 0
30OCT26 505.00 P 0.00 0.00 0.00 123.69 +12.49 110 0 0 0
30OCT26 510.00 P 0.00 0.00 0.00 128.69 +12.49 113 0 0 0
30OCT26 515.00 P 0.00 0.00 0.00 133.57 +12.37 114 0 0 0
30OCT26 520.00 P 0.00 0.00 0.00 138.72 +12.52 119 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.07 +0.06 47 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.10 +0.09 47 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.13 +0.12 46 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.17 +0.16 46 0 0 0
27NOV26 280.00 P 0.37 0.40 0.37 0.22 +0.20 45 63 72 +42
27NOV26 285.00 P 0.47 0.49 0.47 0.30 +0.27 45 242 402 +42
27NOV26 290.00 P 0.55 0.59 0.55 0.38 +0.33 44 82 368 +82
27NOV26 295.00 P 0.61 0.70 0.61 0.50 +0.43 43 49 2,245 -46
27NOV26 300.00 P 0.58 0.83 0.58 0.62 +0.52 43 123 474 +9
27NOV26 310.00 P 0.86 1.21 0.86 1.00 +0.79 42 258 1,185 -30
27NOV26 320.00 P 1.07 1.83 1.07 1.58 +1.15 40 499 804 +432
27NOV26 330.00 P 1.20 2.71 1.20 2.29 +1.47 39 2,887 3,814 -1,174
27NOV26 340.00 P 2.21 4.00 2.21 3.57 +2.09 38 2,767 3,489 +1,243
27NOV26 350.00 P 3.50 5.88 3.50 5.20 +2.65 36 2,502 5,267 +528
27NOV26 360.00 P 4.11 8.32 4.11 7.55 +3.53 35 4,224 4,957 +1,355
27NOV26 370.00 P 7.65 11.81 7.65 10.76 +4.69 35 1,615 4,643 +185
27NOV26 380.00 P 9.89 16.22 9.89 14.61 +5.63 34 6,646 13,058 +2,130
27NOV26 390.00 P 13.49 21.88 13.49 19.79 +6.95 33 811 8,070 +373
27NOV26 400.00 P 20.00 28.50 20.00 26.15 +8.51 33 2,080 14,841 +1,026
27NOV26 410.00 P 25.25 35.50 25.25 33.70 +9.76 34 436 11,489 +47
27NOV26 420.00 P 32.00 44.20 32.00 41.50 +10.51 34 349 7,688 +105
27NOV26 430.00 P 40.00 53.16 40.00 50.21 +11.21 35 227 6,533 -12
27NOV26 440.00 P 50.00 61.80 50.00 59.72 +11.72 38 259 6,409 -87
27NOV26 450.00 P 64.00 71.00 64.00 69.01 +11.12 39 1,234 8,411 -256
27NOV26 460.00 P 80.02 80.41 78.00 78.90 +11.84 42 609 2,385 -463
27NOV26 470.00 P 85.00 91.00 85.00 88.70 +12.14 44 124 3,512 -801
27NOV26 480.00 P 95.00 99.30 95.00 100.53 +12.93 57 444 2,250 -34
27NOV26 490.00 P 109.50 109.50 109.50 108.73 +12.51 51 12 1,061 -12
27NOV26 500.00 P 113.00 120.11 113.00 120.23 +14.03 63 76 283 -15
27NOV26 510.00 P 0.00 0.00 0.00 128.82 +11.83 58 0 559 0
27NOV26 520.00 P 0.00 0.00 0.00 138.72 +12.52 61 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 148.64 +12.44 63 0 34 0
27NOV26 540.00 P 0.00 0.00 0.00 158.63 +12.43 66 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 168.61 +12.41 68 0 120 0
27NOV26 560.00 P 0.00 0.00 0.00 178.56 +12.36 70 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 188.77 +12.57 75 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 198.63 +12.43 76 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 208.55 +12.35 78 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 218.66 +12.46 81 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 228.66 +12.46 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 238.66 +12.46 86 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 248.66 +12.46 89 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 258.65 +12.45 91 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 268.65 +12.45 93 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 278.65 +12.45 95 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 288.65 +12.45 97 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 298.64 +12.44 99 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 308.64 +12.44 101 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 318.64 +12.44 103 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 328.64 +12.44 105 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 338.63 +12.43 107 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 348.52 +12.32 108 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 358.63 +12.43 111 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 368.63 +12.43 112 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 378.62 +12.42 114 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 388.62 +12.42 116 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 398.62 +12.42 118 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 408.62 +12.42 119 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 9,339 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 278 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 +0.08 40 0 79 0
30DEC26 250.00 P 0.40 0.41 0.40 0.12 +0.11 40 63 328 +63
30DEC26 255.00 P 0.39 0.39 0.39 0.16 +0.14 39 18 195 -18
30DEC26 260.00 P 0.58 0.58 0.53 0.22 +0.19 39 70 254 -30
30DEC26 265.00 P 0.00 0.00 0.00 0.29 +0.24 39 0 93 0
30DEC26 270.00 P 0.73 0.76 0.73 0.37 +0.30 39 90 153 -37
30DEC26 275.00 P 0.85 0.85 0.85 0.48 +0.38 38 30 42 -30
30DEC26 280.00 P 0.85 0.98 0.85 0.61 +0.48 38 9 25 +7
30DEC26 285.00 P 1.03 1.03 1.03 0.76 +0.57 38 10 140 +10
30DEC26 290.00 P 1.25 1.34 1.21 0.97 +0.70 37 50 453 +8
30DEC26 295.00 P 0.00 0.00 0.00 1.17 +0.82 37 0 734 0
30DEC26 300.00 P 1.55 1.84 1.54 1.48 +0.99 37 163 1,554 +93
30DEC26 310.00 P 2.13 2.43 2.13 2.21 +1.36 36 101 1,072 +44
30DEC26 320.00 P 2.50 3.45 2.50 3.21 +1.80 35 773 1,778 +239
30DEC26 330.00 P 3.30 4.85 3.30 4.53 +2.27 35 1,866 3,158 -830
30DEC26 340.00 P 4.50 6.61 4.50 6.25 +2.79 34 686 1,925 +50
30DEC26 350.00 P 5.89 9.00 5.89 8.33 +3.41 33 1,226 11,037 +363
30DEC26 360.00 P 8.00 11.90 8.00 11.23 +4.23 33 1,270 6,394 +220
30DEC26 370.00 P 10.90 15.69 10.90 14.62 +5.03 32 1,346 7,743 +321
30DEC26 380.00 P 14.91 20.21 14.91 18.94 +5.99 31 1,179 17,567 +247
30DEC26 390.00 P 19.55 25.47 19.55 24.13 +7.10 31 686 11,041 +247
30DEC26 400.00 P 24.00 32.00 21.95 30.30 +8.30 31 2,421 34,250 -776
30DEC26 410.00 P 33.80 38.70 33.80 36.65 +8.72 31 170 16,294 -24
30DEC26 420.00 P 38.88 46.44 38.88 44.82 +10.22 32 1,129 15,836 -222
30DEC26 430.00 P 45.00 55.00 45.00 52.70 +10.87 32 1,161 24,656 -272
30DEC26 440.00 P 58.00 63.80 58.00 61.55 +11.54 33 1,230 18,491 -645
30DEC26 450.00 P 60.00 71.48 60.00 70.38 +12.49 34 148 20,173 -47
30DEC26 460.00 P 75.00 80.98 75.00 79.89 +12.83 35 39 10,499 -33
30DEC26 470.00 P 85.00 90.00 85.00 88.70 +11.05 34 233 7,688 +13
30DEC26 480.00 P 97.00 100.47 96.00 100.53 +12.93 43 209 6,963 -147
30DEC26 490.00 P 104.63 109.80 104.63 108.73 +12.09 39 24 2,855 -2,919
30DEC26 500.00 P 114.00 121.38 114.00 120.23 +11.80 47 1,292 7,544 -812
30DEC26 510.00 P 123.60 128.84 123.60 128.82 +11.83 45 11 3,879 0
30DEC26 520.00 P 135.95 139.60 135.88 138.90 +12.23 47 351 1,145 -1,446
30DEC26 530.00 P 146.60 149.07 146.60 149.07 +11.06 50 115 1,718 0
30DEC26 540.00 P 154.00 161.40 153.14 158.63 +12.43 50 36 1,428 +29
30DEC26 550.00 P 164.00 170.00 164.00 168.61 +12.41 52 341 4,480 0
30DEC26 560.00 P 174.00 179.97 174.00 178.56 +12.36 54 1,218 1,477 -717
30DEC26 570.00 P 186.00 190.87 186.00 188.77 +12.57 57 226 3,623 0
30DEC26 580.00 P 198.97 199.02 198.97 198.63 +12.43 58 3 2,182 0
30DEC26 590.00 P 209.02 209.02 209.02 208.55 +12.35 60 20 614 0
30DEC26 600.00 P 215.61 220.00 215.60 218.66 +12.46 62 370 11,185 0
30DEC26 610.00 P 230.00 230.00 228.15 228.66 +12.46 64 631 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 238.66 +12.46 66 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 248.69 +12.49 68 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 258.65 +12.45 69 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 268.69 +12.49 71 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 278.65 +12.45 73 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 288.65 +12.45 74 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 298.64 +12.44 76 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 308.64 +12.44 77 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 318.64 +12.44 79 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 328.64 +12.44 80 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 338.63 +12.43 82 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 348.52 +12.32 83 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 358.63 +12.43 85 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 368.63 +12.43 86 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 378.62 +12.42 88 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 388.62 +12.42 89 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 398.62 +12.42 90 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 408.62 +12.42 92 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 418.61 +12.41 93 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 428.50 +12.30 93 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 438.61 +12.41 95 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 448.61 +12.41 96 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 458.60 +12.40 98 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 468.60 +12.40 99 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 478.49 +12.29 99 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 488.60 +12.40 101 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 498.46 +12.26 101 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 508.59 +12.39 103 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 518.59 +12.39 104 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 528.48 +12.28 105 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 538.58 +12.38 107 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 548.48 +12.28 107 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 558.58 +12.38 109 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 568.58 +12.38 110 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 578.57 +12.37 111 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 588.57 +12.37 112 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 598.57 +12.37 113 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 608.57 +12.37 114 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 618.56 +12.36 115 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.09 +0.08 37 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.12 +0.11 37 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.17 +0.15 36 0 0 0
28JAN27 250.00 P 0.64 0.73 0.64 0.22 +0.18 36 103 103 +103
28JAN27 255.00 P 0.00 0.00 0.00 0.30 +0.25 36 0 0 0
28JAN27 260.00 P 0.88 0.88 0.88 0.38 +0.30 36 2 2 +2
28JAN27 265.00 P 0.90 0.92 0.90 0.49 +0.38 36 160 160 +60
28JAN27 270.00 P 1.00 1.21 1.00 0.63 +0.47 35 103 103 +103
28JAN27 275.00 P 1.24 1.35 1.24 0.78 +0.57 35 19 19 +19
28JAN27 280.00 P 0.00 0.00 0.00 1.00 +0.70 35 0 3 0
28JAN27 285.00 P 0.00 0.00 0.00 1.21 +0.82 35 0 3 0
28JAN27 290.00 P 1.96 2.00 1.96 1.52 +0.98 35 6 14 +6
28JAN27 295.00 P 2.00 2.40 2.00 1.84 +1.15 34 14 22 +14
28JAN27 300.00 P 2.39 2.79 2.39 2.23 +1.32 34 310 382 +108
28JAN27 310.00 P 3.20 3.86 3.20 3.19 +1.71 34 313 325 +239
28JAN27 320.00 P 3.74 4.90 3.74 4.50 +2.20 33 905 707 +17
28JAN27 330.00 P 5.00 6.71 5.00 6.21 +2.76 33 208 659 +70
28JAN27 340.00 P 6.59 8.78 6.59 8.19 +3.19 32 1,283 1,410 +515
28JAN27 350.00 P 8.75 11.36 8.68 10.55 +3.55 32 2,295 2,555 +1,174
28JAN27 360.00 P 9.99 14.54 9.99 13.60 +4.46 31 1,190 1,919 +850
28JAN27 370.00 P 11.90 18.29 11.90 17.27 +5.22 31 318 2,331 +210
28JAN27 380.00 P 15.50 23.14 15.50 22.10 +6.50 31 2,885 6,058 +2,604
28JAN27 390.00 P 21.37 28.12 21.37 26.93 +7.06 30 782 4,737 +413
28JAN27 400.00 P 26.85 33.62 26.85 32.89 +7.95 30 1,724 7,142 +1,170
28JAN27 410.00 P 37.83 40.77 37.83 39.38 +8.79 30 1,020 1,960 -792
28JAN27 420.00 P 50.69 50.69 41.92 46.72 +9.75 31 301 9,755 -223
28JAN27 430.00 P 50.58 57.00 50.58 54.45 +9.95 31 1,124 1,393 +61
28JAN27 440.00 P 62.59 62.59 62.59 62.59 +10.77 31 5 239 0
28JAN27 450.00 P 68.00 74.00 68.00 71.67 +11.45 32 17 342 +7
28JAN27 460.00 P 0.00 0.00 0.00 80.53 +11.91 32 0 56 0
28JAN27 470.00 P 84.03 91.00 83.71 91.45 +12.89 37 87 280 +87
28JAN27 480.00 P 95.00 99.20 95.00 100.53 +12.85 37 23 37 +21
28JAN27 490.00 P 100.00 110.00 100.00 108.89 +11.84 35 40 598 +40
28JAN27 500.00 P 0.00 0.00 0.00 120.23 +11.80 41 0 45 0
28JAN27 510.00 P 0.00 0.00 0.00 128.82 +11.83 39 1 23 -1
28JAN27 520.00 P 138.17 138.17 138.17 138.90 +12.23 41 1 13 0
28JAN27 530.00 P 150.95 151.00 150.50 149.07 +11.06 44 32 157 -30
28JAN27 540.00 P 0.00 0.00 0.00 158.63 +12.43 44 0 9 0
28JAN27 550.00 P 169.00 169.00 169.00 168.61 +12.41 46 11 12 0
28JAN27 560.00 P 0.00 0.00 0.00 178.67 +12.47 48 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 188.77 +12.57 50 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 198.63 +12.43 51 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 208.67 +12.47 53 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 218.66 +12.46 54 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 228.66 +12.46 56 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 238.66 +12.46 58 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 248.69 +12.49 59 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 258.65 +12.45 61 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 268.69 +12.49 62 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 278.65 +12.45 63 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 288.65 +12.45 65 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 298.64 +12.44 66 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 308.64 +12.44 67 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 318.64 +12.44 69 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 328.64 +12.44 70 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 338.63 +12.43 71 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 348.63 +12.43 72 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.05 - 36 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 0.08 +0.06 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.11 +0.08 36 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.14 +0.10 36 0 0 0
30MAR27 220.00 P 0.73 0.73 0.73 0.20 +0.15 36 60 84 +60
30MAR27 225.00 P 0.00 0.00 0.00 0.26 +0.19 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.33 +0.24 35 0 35,153 0
30MAR27 235.00 P 0.00 0.00 0.00 0.42 +0.30 35 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.51 +0.34 35 0 180 0
30MAR27 245.00 P 0.00 0.00 0.00 0.65 +0.42 35 0 150 0
30MAR27 250.00 P 1.50 1.50 1.50 0.80 +0.50 35 7 453 0
30MAR27 255.00 P 1.20 1.60 1.20 0.98 +0.59 34 63 106 +46
30MAR27 260.00 P 0.00 0.00 0.00 1.20 +0.70 34 0 112 0
30MAR27 265.00 P 1.40 1.80 1.40 1.42 +0.78 34 11 222 +3
30MAR27 270.00 P 1.80 2.49 1.80 1.73 +0.94 34 10 86 +9
30MAR27 275.00 P 2.00 2.60 2.00 2.06 +1.05 34 7 109 +7
30MAR27 280.00 P 0.00 0.00 0.00 2.41 +1.18 34 0 155 0
30MAR27 285.00 P 0.00 0.00 0.00 2.88 +1.37 33 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 3.35 +1.50 33 0 285 0
30MAR27 295.00 P 4.40 4.40 4.40 3.89 +1.70 33 20 66 -20
30MAR27 300.00 P 4.00 5.06 4.00 4.55 +1.88 33 363 877 +232
30MAR27 310.00 P 5.79 6.26 5.79 5.96 +2.25 33 56 2,281 +48
30MAR27 320.00 P 7.57 8.16 7.57 7.56 +2.47 32 123 651 -21
30MAR27 330.00 P 9.77 10.15 9.69 9.81 +3.35 32 265 1,538 +18
30MAR27 340.00 P 12.12 12.51 11.85 12.23 +3.58 31 301 4,874 +138
30MAR27 350.00 P 11.10 15.55 11.10 14.95 +3.95 31 546 13,267 +54
30MAR27 360.00 P 16.23 19.28 7.67 18.30 +4.52 30 602 9,264 +8
30MAR27 370.00 P 18.00 23.50 18.00 22.25 +5.14 30 470 6,401 +105
30MAR27 380.00 P 20.87 28.15 20.87 27.22 +6.35 30 4,212 8,604 +48
30MAR27 390.00 P 28.00 33.00 28.00 31.99 +6.73 30 341 7,020 -154
30MAR27 400.00 P 35.00 39.40 34.74 37.85 +7.51 30 1,192 24,966 +111
30MAR27 410.00 P 40.52 44.20 40.52 44.20 +8.37 30 27 29,609 -1
30MAR27 420.00 P 47.50 51.51 47.50 50.85 +8.68 30 35 18,688 -18
30MAR27 430.00 P 56.00 59.20 56.00 58.41 +9.55 30 1,015 7,776 0
30MAR27 440.00 P 68.00 68.00 65.57 66.09 +10.13 30 1,013 6,887 -313
30MAR27 450.00 P 70.00 76.18 70.00 74.26 +10.02 30 1,057 6,942 -814
30MAR27 460.00 P 82.40 84.01 82.40 83.00 +7.34 31 96 3,858 -4
30MAR27 470.00 P 77.00 93.62 77.00 91.55 +12.13 31 31 7,500 -9
30MAR27 480.00 P 100.00 101.26 100.00 100.57 +8.07 31 104 7,730 -104
30MAR27 490.00 P 109.57 110.75 109.57 109.17 +9.78 30 32 7,847 -1
30MAR27 500.00 P 114.90 121.39 114.90 120.23 +8.50 34 474 9,724 +35
30MAR27 510.00 P 128.00 130.20 128.00 128.82 +11.06 33 15 4,991 -14
30MAR27 520.00 P 137.60 141.40 137.60 138.90 +11.69 35 1,310 1,104 -2,301
30MAR27 530.00 P 144.00 148.80 144.00 149.07 +11.06 37 10 365 -1,634
30MAR27 540.00 P 154.00 156.27 154.00 158.63 +12.14 37 26 33 0
30MAR27 550.00 P 167.33 170.00 167.33 168.76 +12.45 39 451 465 -113
30MAR27 560.00 P 177.06 180.06 177.06 178.68 +12.48 40 155 723 -71
30MAR27 570.00 P 185.29 187.96 185.29 188.77 +12.57 42 361 454 0
30MAR27 580.00 P 198.93 198.93 198.93 198.63 +12.43 43 500 222 -308
30MAR27 590.00 P 0.00 0.00 0.00 208.67 +12.47 44 0 180 0
30MAR27 600.00 P 219.58 219.75 219.48 218.66 +12.46 46 200 540 0
30MAR27 610.00 P 0.00 0.00 0.00 228.66 +12.46 47 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 238.66 +12.46 48 0 90 0
30MAR27 630.00 P 0.00 0.00 0.00 248.69 +12.49 50 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 258.65 +12.45 51 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 268.69 +12.49 52 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 278.65 +12.45 53 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 288.65 +12.45 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 298.64 +12.44 55 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 308.64 +12.44 57 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 318.64 +12.44 58 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 328.64 +12.44 59 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 338.63 +12.43 60 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 348.63 +12.43 61 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 358.63 +12.43 62 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 368.63 +12.43 63 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 378.62 +12.42 64 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 388.62 +12.42 65 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 398.62 +12.42 66 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 408.62 +12.42 67 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 418.61 +12.41 68 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 428.50 +12.30 68 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 438.61 +12.41 69 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 448.61 +12.41 70 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 458.60 +12.40 71 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 468.60 +12.40 72 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.27 - 34 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 0.30 - 34 0 0 -
29JUN27 205.00 P 1.27 1.27 1.27 0.40 +0.27 34 30 63 +30
29JUN27 210.00 P 0.00 0.00 0.00 0.49 +0.31 34 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.61 +0.38 34 0 30 0
29JUN27 220.00 P 1.14 1.14 1.14 0.76 +0.46 34 2 187 0
29JUN27 225.00 P 0.00 0.00 0.00 0.93 +0.54 34 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 1.15 +0.66 34 0 200 0
29JUN27 235.00 P 1.80 2.00 1.80 1.38 +0.75 34 11 117 +10
29JUN27 240.00 P 2.53 2.55 2.53 1.62 +0.85 34 11 51 +11
29JUN27 245.00 P 0.00 0.00 0.00 1.96 +1.01 34 0 90 0
29JUN27 250.00 P 2.50 3.00 2.50 2.31 +1.13 33 11 103 +11
29JUN27 255.00 P 3.50 3.50 3.50 2.66 +1.26 33 10 131 +10
29JUN27 260.00 P 0.00 0.00 0.00 3.15 +1.44 33 0 38 0
29JUN27 265.00 P 0.00 0.00 0.00 3.65 +1.60 33 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 4.14 +1.68 33 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 4.81 +1.87 33 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 5.50 +2.05 33 0 95 0
29JUN27 285.00 P 6.66 6.66 6.66 6.19 +2.23 33 4 201 -1
29JUN27 290.00 P 6.60 7.53 6.60 6.82 +2.18 32 57 220 +26
29JUN27 295.00 P 8.11 8.20 7.92 7.57 +2.22 32 117 342 -38
29JUN27 300.00 P 7.70 9.00 7.70 8.38 +2.32 32 60 1,199 +52
29JUN27 310.00 P 9.40 10.50 9.40 10.55 +2.64 32 82 3,063 +51
29JUN27 320.00 P 12.35 13.53 12.35 12.80 +2.80 31 175 3,751 +20
29JUN27 330.00 P 13.81 16.30 13.81 15.60 +3.50 31 103 1,248 +57
29JUN27 340.00 P 18.65 19.00 18.50 18.59 +4.03 31 4,278 6,523 +4,156
29JUN27 350.00 P 20.06 23.00 19.86 22.16 +4.61 30 108 7,304 +52
29JUN27 360.00 P 21.80 26.60 21.80 25.94 +4.77 30 318 3,979 +174
29JUN27 370.00 P 28.05 31.09 28.05 30.23 +5.28 30 379 3,528 +211
29JUN27 380.00 P 30.00 36.40 30.00 35.36 +6.00 30 1,852 8,484 +1,129
29JUN27 390.00 P 36.00 41.80 35.90 40.19 +6.22 29 176 3,411 -45
29JUN27 400.00 P 40.00 47.26 40.00 46.16 +7.02 29 617 4,705 +182
29JUN27 410.00 P 50.00 53.54 50.00 52.18 +7.45 29 166 4,809 +98
29JUN27 420.00 P 57.21 60.00 57.21 59.13 +8.30 29 213 12,071 +69
29JUN27 430.00 P 60.21 66.50 60.21 65.91 +8.80 29 208 4,276 -175
29JUN27 440.00 P 70.51 74.00 70.51 73.34 +9.44 30 79 5,369 -10
29JUN27 450.00 P 81.95 81.95 80.50 81.04 +10.14 30 14 6,631 +3
29JUN27 460.00 P 88.60 88.60 88.60 88.97 +10.58 30 6 916 +6
29JUN27 470.00 P 97.40 97.40 97.40 97.05 +9.08 30 11 1,441 +1
29JUN27 480.00 P 105.05 105.50 105.00 105.36 +11.98 30 17 1,619 0
29JUN27 490.00 P 114.56 114.56 114.56 114.40 +8.94 31 32 772 -20
29JUN27 500.00 P 122.00 124.50 122.00 122.97 +9.92 31 3,074 3,947 +1,840
29JUN27 510.00 P 133.00 133.00 131.50 131.90 +13.63 31 12 510 +8
29JUN27 520.00 P 141.00 141.00 141.00 140.87 +13.66 31 10 2,330 -10
29JUN27 530.00 P 149.92 149.92 149.31 150.28 +11.05 32 90 2,154 0
29JUN27 540.00 P 159.13 159.13 158.82 159.06 +10.68 31 60 4,559 0
29JUN27 550.00 P 168.00 173.79 168.00 169.06 +11.44 32 440 293 -407
29JUN27 560.00 P 177.00 177.00 177.00 179.36 +12.29 34 2 141 -485
29JUN27 570.00 P 189.07 189.07 189.07 188.77 +12.10 34 30 101 -5
29JUN27 580.00 P 196.04 198.80 196.04 198.63 +12.26 35 163 85 -30
29JUN27 590.00 P 204.00 208.50 204.00 208.67 +12.47 36 45 95 0
29JUN27 600.00 P 215.00 219.00 215.00 218.66 +12.46 37 657 2,995 -103
29JUN27 610.00 P 224.00 230.00 224.00 228.66 +12.46 39 6 246 -2
29JUN27 620.00 P 0.00 0.00 0.00 238.66 +12.46 40 0 371 0
29JUN27 630.00 P 0.00 0.00 0.00 248.69 +12.49 41 0 277 0
29JUN27 640.00 P 0.00 0.00 0.00 258.65 +12.45 42 0 60 0
29JUN27 650.00 P 272.11 272.11 272.11 268.69 +12.49 43 6 30 0
29JUN27 660.00 P 0.00 0.00 0.00 278.65 +12.45 44 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 288.65 +12.45 45 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 298.64 +12.44 46 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 308.64 +12.44 47 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 318.64 +12.44 48 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 328.65 +12.45 49 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 338.66 +12.46 50 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 348.63 +12.43 51 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 358.63 +12.43 52 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 368.63 +12.43 53 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 378.62 +12.42 53 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 388.62 +12.42 54 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 398.62 +12.42 55 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 408.62 +12.42 56 0 0 0
29SEP27 197.50 P 1.62 1.67 1.62 0.85 - 35 6 6 -
29SEP27 200.00 P 0.00 0.00 0.00 0.95 - 35 0 0 -
29SEP27 205.00 P 1.89 1.89 1.89 1.13 +0.63 35 10 60 +10
29SEP27 210.00 P 0.00 0.00 0.00 1.33 +0.72 35 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 1.56 +0.80 35 0 94 0
29SEP27 220.00 P 0.00 0.00 0.00 1.81 +0.90 34 0 91 0
29SEP27 225.00 P 0.00 0.00 0.00 2.15 +1.04 34 0 50 0
29SEP27 230.00 P 2.33 3.25 2.33 2.49 +1.10 34 24 76 +24
29SEP27 235.00 P 0.00 0.00 0.00 2.92 +1.34 34 0 30 0
29SEP27 240.00 P 0.00 0.00 0.00 3.39 +1.50 34 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 3.90 +1.60 34 0 5 0
29SEP27 250.00 P 4.50 4.80 4.50 4.40 +1.74 34 12 18 +12
29SEP27 255.00 P 5.30 5.43 5.30 4.97 +1.86 34 6 9 +1
29SEP27 260.00 P 0.00 0.00 0.00 5.66 +2.04 34 0 61 0
29SEP27 265.00 P 6.32 6.32 6.32 5.99 +1.85 33 5 133 +5
29SEP27 270.00 P 7.07 7.12 6.98 6.64 +1.93 33 565 615 +534
29SEP27 275.00 P 0.00 0.00 0.00 7.64 +2.22 33 0 16 0
29SEP27 280.00 P 8.00 8.72 8.00 8.32 +2.19 33 70 283 +66
29SEP27 285.00 P 9.22 9.23 9.21 9.39 +2.53 33 8 156 +7
29SEP27 290.00 P 9.34 10.05 9.34 10.09 +2.32 32 62 92 +32
29SEP27 295.00 P 11.00 11.10 11.00 11.18 +2.45 32 13 155 +4
29SEP27 300.00 P 10.00 12.35 10.00 12.32 +3.05 32 843 1,378 +758
29SEP27 310.00 P 12.00 14.55 12.00 14.63 +3.37 32 28 279 +5
29SEP27 320.00 P 17.37 17.37 16.78 17.45 +3.81 31 24 795 +1
29SEP27 330.00 P 19.49 20.49 19.49 20.37 +3.95 31 105 849 +17
29SEP27 340.00 P 21.42 23.47 21.42 23.80 +4.37 31 23 809 +23
29SEP27 350.00 P 23.00 27.60 23.00 27.39 +4.52 31 134 683 +54
29SEP27 360.00 P 28.00 31.80 28.00 31.42 +4.82 30 1,175 1,574 +1,133
29SEP27 370.00 P 33.33 36.20 33.33 35.73 +5.05 30 266 1,556 +211
29SEP27 380.00 P 35.00 41.40 35.00 40.34 +5.20 30 848 5,213 +755
29SEP27 390.00 P 40.00 46.86 39.00 45.59 +5.77 29 541 1,654 +286
29SEP27 400.00 P 46.29 52.40 46.29 51.17 +6.14 29 1,648 2,889 +1,065
29SEP27 410.00 P 54.46 58.10 54.46 56.90 +6.60 29 27 3,415 +3
29SEP27 420.00 P 57.00 64.92 57.00 63.83 +7.44 29 17 3,995 -2
29SEP27 430.00 P 68.00 71.30 68.00 70.53 +7.94 29 41 6,045 +29
29SEP27 440.00 P 78.00 78.50 77.43 78.45 +9.35 30 24 1,492 +2
29SEP27 450.00 P 75.38 86.22 75.38 84.91 +8.93 29 1,169 2,032 +62
29SEP27 460.00 P 89.00 94.50 89.00 93.12 +10.09 30 26 470 +8
29SEP27 470.00 P 96.79 101.09 96.56 99.14 +8.87 28 91 1,043 +26
29SEP27 480.00 P 104.21 109.50 104.21 108.50 +10.71 29 194 699 +193
29SEP27 490.00 P 108.00 117.00 108.00 116.82 +9.00 30 10 454 +10
29SEP27 500.00 P 123.80 126.60 123.00 125.02 +11.02 29 159 2,697 +129
29SEP27 510.00 P 129.00 129.00 129.00 133.73 +11.91 30 15 32 +15
29SEP27 520.00 P 0.00 0.00 0.00 142.38 +8.18 29 0 174 0
29SEP27 530.00 P 146.64 152.55 146.64 151.53 +12.30 30 507 570 +490
29SEP27 540.00 P 0.00 0.00 0.00 161.59 +13.21 31 0 83 0
29SEP27 550.00 P 171.00 171.00 170.50 170.96 +13.34 32 33 287 +33
29SEP27 560.00 P 0.00 0.00 0.00 180.12 +13.05 32 0 138 0
29SEP27 570.00 P 189.60 190.25 189.60 189.74 +11.50 32 6 63 -3
29SEP27 580.00 P 199.50 199.50 199.50 199.26 +11.69 33 1 257 -1
29SEP27 590.00 P 0.00 0.00 0.00 208.80 +11.78 33 0 217 0
29SEP27 600.00 P 218.00 218.30 218.00 218.82 +12.18 34 4 222 -2
29SEP27 610.00 P 227.00 228.00 227.00 228.66 +12.27 35 6 115 +1
29SEP27 620.00 P 0.00 0.00 0.00 238.66 +12.46 36 0 187 0
29SEP27 630.00 P 0.00 0.00 0.00 248.69 +12.49 37 0 266 0
29SEP27 640.00 P 0.00 0.00 0.00 258.65 +12.45 38 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 268.69 +12.49 39 0 1,140 0
29SEP27 660.00 P 0.00 0.00 0.00 279.05 +12.85 40 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 289.15 +12.95 42 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 299.04 +12.84 42 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 309.04 +12.84 43 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 319.04 +12.84 44 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 329.04 +12.84 45 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 338.92 +12.72 45 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 348.63 +12.43 45 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 358.63 +12.43 46 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 368.63 +12.43 47 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 378.62 +12.42 48 0 0 0
TOTAL PUT 162,754 1,008,604 +6,979
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$ 125.200
29OCT26 102.50 C 0.00 0.00 0.00 22.76 -6.71 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.27 -6.70 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.77 -6.71 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.27 -6.71 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.79 -6.69 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 10.35 -6.63 34 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 8.01 -6.48 34 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 5.86 -6.15 34 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 4.00 -5.57 34 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 2.45 -4.79 33 0 63 0
29OCT26 127.50 C 1.94 1.94 1.46 1.41 -3.71 33 67 63 -45
29OCT26 130.00 C 1.43 1.43 0.58 0.74 -2.60 34 117 300 -28
29OCT26 132.50 C 0.45 0.45 0.31 0.35 -1.67 34 22 129 +5
29OCT26 135.00 C 0.31 0.31 0.20 0.15 -0.92 34 33 432 -13
29OCT26 137.50 C 0.18 0.18 0.18 0.07 -0.44 35 10 79 -10
29OCT26 140.00 C 0.03 0.03 0.03 0.02 -0.20 34 5 104 0
29OCT26 142.50 C 0.05 0.05 0.05 0.01 -0.07 35 4 71 -4
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
27NOV26 102.50 C 0.00 0.00 0.00 23.44 -6.31 42 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.74 -6.53 33 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.39 -6.23 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.12 -6.25 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 13.96 -6.02 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 11.92 -5.72 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 10.04 -5.35 32 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 8.33 -4.91 32 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 6.80 -4.43 32 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 5.34 -4.04 32 0 90 0
27NOV26 127.50 C 4.15 4.15 4.15 4.18 -3.52 32 5 57 0
27NOV26 130.00 C 3.13 3.13 3.13 3.25 -3.05 32 4 133 0
27NOV26 132.50 C 2.37 2.37 2.37 2.49 -2.45 32 2 59 +2
27NOV26 135.00 C 1.84 1.84 1.84 1.87 -1.86 32 6 159 0
27NOV26 137.50 C 0.00 0.00 0.00 1.38 -1.56 32 0 145 0
27NOV26 140.00 C 1.38 1.38 0.90 1.01 -1.16 32 17 92 +15
27NOV26 142.50 C 0.00 0.00 0.00 0.72 -0.86 32 0 631 0
27NOV26 145.00 C 0.00 0.00 0.00 0.51 -0.64 32 0 1,143 0
27NOV26 147.50 C 0.37 0.37 0.37 0.35 -0.47 32 6 1,046 0
27NOV26 150.00 C 0.00 0.00 0.00 0.24 -0.37 32 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.17 -0.25 33 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.12 -0.15 33 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.08 -0.11 33 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 -0.07 33 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.17 -6.33 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.69 -6.64 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.27 -6.58 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.81 -6.55 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.26 -6.62 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.12 -6.02 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.29 -6.39 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.84 -6.36 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.39 -6.34 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.10 -6.17 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.67 -6.31 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.46 -6.05 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.87 -6.07 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.69 -5.83 40 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.16 -5.95 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.56 -5.71 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.38 -6.11 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.30 -5.27 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 15.33 -5.02 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.48 -5.22 32 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 11.75 -4.89 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.17 -4.51 32 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 8.60 -4.26 31 0 25 0
30DEC26 125.00 C 0.00 0.00 0.00 7.27 -3.89 31 0 15 0
30DEC26 127.50 C 6.01 6.01 6.01 6.08 -3.55 31 1 105 +1
30DEC26 130.00 C 5.35 5.35 5.00 5.09 -3.15 31 5 83 +4
30DEC26 132.50 C 4.09 4.09 4.09 4.23 -2.70 31 1 112 +1
30DEC26 135.00 C 3.64 3.64 3.37 3.48 -2.36 31 5 29 -1
30DEC26 137.50 C 2.90 2.90 2.70 2.85 -1.88 31 53 194 +49
30DEC26 140.00 C 0.00 0.00 0.00 2.31 -1.58 31 0 126 0
30DEC26 142.50 C 0.00 0.00 0.00 1.86 -1.30 31 0 112 0
30DEC26 145.00 C 0.00 0.00 0.00 1.53 -1.03 32 0 45 0
30DEC26 147.50 C 0.00 0.00 0.00 1.22 -0.84 32 0 1,056 0
30DEC26 150.00 C 0.00 0.00 0.00 0.96 -0.73 32 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 0.75 -0.59 32 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.58 -0.47 32 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.45 -0.37 32 0 107 0
30DEC26 160.00 C 0.00 0.00 0.00 0.34 -0.29 31 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.27 -0.21 32 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 -0.15 32 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 -0.13 32 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.12 -0.10 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 24.90 -5.43 35 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 22.31 -5.68 31 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 20.24 -5.51 31 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 18.26 -5.29 31 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 16.39 -5.03 31 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 14.62 -5.04 31 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 12.97 -4.74 31 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 11.45 -4.41 31 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 10.00 -4.13 31 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 8.68 -3.83 31 0 15 0
28JAN27 127.50 C 0.00 0.00 0.00 7.51 -3.61 31 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 6.57 -3.15 31 0 66 0
28JAN27 132.50 C 0.00 0.00 0.00 5.53 -2.90 31 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 4.66 -2.65 30 0 30 0
28JAN27 137.50 C 0.00 0.00 0.00 3.95 -2.41 30 0 16 0
28JAN27 140.00 C 4.18 4.18 3.41 3.34 -2.10 31 20 32 +6
28JAN27 142.50 C 3.50 3.50 3.50 2.81 -1.81 31 15 31 0
28JAN27 145.00 C 0.00 0.00 0.00 2.42 -1.47 31 0 15 0
28JAN27 147.50 C 0.00 0.00 0.00 2.01 -1.25 31 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 1.67 -1.04 31 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.38 -0.88 31 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.13 -0.74 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.03 -5.72 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.66 -5.69 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.29 -5.68 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.96 -5.60 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.65 -5.56 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.37 -5.50 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.13 -5.45 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.93 -5.35 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.80 -5.24 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 26.71 -5.14 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.70 -5.00 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.29 -5.34 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.49 -4.81 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.78 -4.60 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.16 -4.82 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.63 -4.59 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.26 -4.28 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.88 -4.07 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.60 -3.86 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.41 -3.88 32 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 9.31 -3.64 32 0 478 0
30MAR27 132.50 C 0.00 0.00 0.00 8.32 -3.38 32 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 7.40 -3.15 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 6.56 -2.92 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 5.80 -2.69 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 5.13 -2.45 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 4.54 -2.20 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 4.13 -1.86 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 3.64 -1.50 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 3.20 -1.36 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 2.81 -1.34 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.46 -1.21 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.15 -1.08 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 1.88 -0.96 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 1.64 -0.85 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.43 -0.76 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.24 -0.67 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.78 -5.37 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.69 -5.26 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.62 -5.18 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.64 -5.08 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.71 -4.97 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.88 -4.81 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.14 -4.30 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.73 -4.86 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.17 -4.63 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.68 -4.41 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.21 -4.25 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.13 -3.73 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 15.81 -4.06 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 14.57 -3.92 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.41 -3.79 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 12.32 -3.59 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 11.30 -3.48 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.38 -3.31 33 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 9.49 -3.19 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 8.66 -3.31 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 7.88 -2.59 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 7.16 -2.42 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 6.67 -2.18 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 6.11 -2.04 33 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 5.56 -1.90 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.04 -1.80 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 4.62 -1.67 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.21 -1.55 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 3.79 -1.44 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.46 -1.39 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.16 -1.25 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 2.85 -1.16 33 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 30.51 -4.29 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 28.89 -4.09 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.22 -3.97 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 25.62 -3.85 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 23.46 -4.35 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 22.02 -4.19 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 20.91 -3.77 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.53 -3.65 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 18.26 -3.54 33 0 15 0
29SEP27 125.00 C 0.00 0.00 0.00 16.97 -3.45 33 0 15 0
29SEP27 127.50 C 0.00 0.00 0.00 15.93 -3.68 33 0 15 0
29SEP27 130.00 C 0.00 0.00 0.00 14.85 -3.75 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 13.85 -3.49 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 12.90 -3.28 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 12.00 -3.15 32 0 1 0
29SEP27 140.00 C 0.00 0.00 0.00 11.16 -2.91 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 10.37 -2.78 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 9.59 -2.80 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 9.19 -2.26 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.50 -2.16 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 7.94 -1.98 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 7.41 -2.04 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 6.87 -1.88 33 0 0 0
TOTAL CALL 398 15,046 -18
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 121 0
29OCT26 115.00 P 0.00 0.00 0.00 0.09 +0.08 35 1 163 -1
29OCT26 117.50 P 0.00 0.00 0.00 0.25 +0.24 34 0 42 0
29OCT26 120.00 P 0.45 0.55 0.45 0.61 +0.58 34 12 155 +3
29OCT26 122.50 P 0.60 1.24 0.60 1.27 +1.18 35 43 89 +5
29OCT26 125.00 P 0.90 2.11 0.90 2.32 +2.06 35 108 239 +2
29OCT26 127.50 P 1.74 2.07 1.74 3.68 +3.03 34 14 848 0
29OCT26 130.00 P 0.00 0.00 0.00 5.49 +4.12 34 0 182 0
29OCT26 132.50 P 0.00 0.00 0.00 7.60 +5.16 34 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 9.90 +5.83 34 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 12.32 +6.30 34 0 22 -15
29OCT26 140.00 P 0.00 0.00 0.00 14.80 +6.56 0 0 103 0
29OCT26 142.50 P 0.00 0.00 0.00 17.30 +6.67 0 0 53 0
29OCT26 145.00 P 0.00 0.00 0.00 19.80 +6.70 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 22.30 +6.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.80 +6.16 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 27.30 +6.08 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.80 +6.01 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.45 +6.08 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.95 +6.01 93 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 37.44 +5.99 97 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.80 +5.88 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 42.37 +5.92 98 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.95 +5.90 112 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.11 +0.09 32 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.21 +0.18 33 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.36 +0.30 33 0 11 0
27NOV26 110.00 P 0.76 0.76 0.76 0.59 +0.47 33 2 21 +2
27NOV26 112.50 P 0.92 0.92 0.92 0.93 +0.71 33 2 55 0
27NOV26 115.00 P 1.27 1.64 1.27 1.40 +1.02 33 30 156 -20
27NOV26 117.50 P 1.72 1.77 1.72 2.03 +1.41 33 30 32 -14
27NOV26 120.00 P 2.35 2.99 2.35 2.83 +1.86 33 80 101 -18
27NOV26 122.50 P 2.25 3.32 2.25 3.83 +2.36 33 204 181 +119
27NOV26 125.00 P 0.00 0.00 0.00 4.98 +2.84 33 0 40 0
27NOV26 127.50 P 0.00 0.00 0.00 6.37 +3.47 33 0 78 0
27NOV26 130.00 P 0.00 0.00 0.00 7.79 +3.80 32 0 65 0
27NOV26 132.50 P 0.00 0.00 0.00 9.51 +4.48 32 0 75 0
27NOV26 135.00 P 0.00 0.00 0.00 11.38 +4.94 32 0 67 0
27NOV26 137.50 P 0.00 0.00 0.00 13.40 +5.25 32 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 15.52 +5.59 32 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 17.75 +5.89 32 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 20.05 +6.12 32 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 22.42 +6.30 32 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 24.85 +5.90 33 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 27.31 +5.94 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 29.80 +5.95 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.45 +6.07 43 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.95 +6.01 46 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.44 +5.96 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.80 +5.82 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.37 +5.92 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.95 +5.90 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.07 +0.05 32 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.12 +0.09 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.20 +0.15 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.32 +0.24 32 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.48 +0.34 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.72 +0.50 32 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.07 +0.73 32 0 473 0
30DEC26 110.00 P 0.00 0.00 0.00 1.49 +0.98 32 0 502 0
30DEC26 112.50 P 2.07 2.07 2.07 2.01 +1.25 32 9 548 +9
30DEC26 115.00 P 2.50 2.50 2.50 2.66 +1.53 32 3 605 +3
30DEC26 117.50 P 3.13 3.49 3.13 3.47 +1.90 32 106 286 +72
30DEC26 120.00 P 4.06 4.25 4.06 4.41 +2.28 32 20 737 -12
30DEC26 122.50 P 0.00 0.00 0.00 5.45 +2.66 32 0 56 0
30DEC26 125.00 P 6.64 6.64 6.64 6.64 +3.10 32 1 69 +1
30DEC26 127.50 P 0.00 0.00 0.00 7.83 +3.40 31 0 76 0
30DEC26 130.00 P 0.00 0.00 0.00 9.33 +3.86 31 0 70 0
30DEC26 132.50 P 0.00 0.00 0.00 10.95 +4.21 32 0 88 0
30DEC26 135.00 P 0.00 0.00 0.00 12.71 +4.58 32 0 71 0
30DEC26 137.50 P 0.00 0.00 0.00 14.57 +4.87 32 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 16.51 +5.16 32 0 58 0
30DEC26 142.50 P 0.00 0.00 0.00 18.59 +5.47 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 20.73 +5.69 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 22.94 +5.90 32 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 24.96 +5.83 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.31 +5.35 26 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.94 +5.73 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.45 +5.89 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.95 +6.01 36 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.44 +5.96 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.80 +5.82 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.37 +5.90 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.95 +5.90 42 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 0.88 +0.55 31 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 1.21 +0.71 31 0 4 0
28JAN27 107.50 P 0.00 0.00 0.00 1.67 +0.96 31 0 15 0
28JAN27 110.00 P 2.26 2.26 2.26 2.18 +1.20 31 15 36 +2
28JAN27 112.50 P 0.00 0.00 0.00 2.82 +1.49 31 0 15 0
28JAN27 115.00 P 3.04 3.10 3.04 3.57 +1.74 31 16 34 +16
28JAN27 117.50 P 0.00 0.00 0.00 4.42 +2.04 32 0 15 0
28JAN27 120.00 P 0.00 0.00 0.00 5.43 +2.41 32 0 30 0
28JAN27 122.50 P 0.00 0.00 0.00 6.53 +2.72 32 0 15 0
28JAN27 125.00 P 0.00 0.00 0.00 7.70 +3.07 32 0 15 0
28JAN27 127.50 P 0.00 0.00 0.00 9.00 +3.41 31 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 10.43 +3.75 31 0 16 0
28JAN27 132.50 P 0.00 0.00 0.00 11.94 +4.04 31 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 13.62 +4.27 31 0 15 0
28JAN27 137.50 P 0.00 0.00 0.00 15.40 +4.60 31 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 17.30 +4.92 31 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 19.25 +5.13 31 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 21.32 +5.40 31 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 23.43 +5.58 31 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 25.46 +5.62 30 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 27.82 +5.24 30 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 30.12 +5.49 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 +0.07 32 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 +0.10 32 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.26 +0.14 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.37 +0.20 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.52 +0.27 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.70 +0.35 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.95 +0.47 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.24 +0.58 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.60 +0.72 32 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 2.04 +0.90 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.53 +1.05 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.23 +1.37 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.89 +1.55 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.71 +1.83 33 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 5.56 +1.94 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.58 +2.23 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.59 +2.46 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.69 +2.72 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.88 +2.98 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 11.21 +3.27 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.60 +3.51 32 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 14.15 +3.83 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.71 +4.06 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.40 +4.38 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.18 +4.39 32 0 30 0
30MAR27 142.50 P 0.00 0.00 0.00 20.99 +4.60 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.93 +4.82 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.64 +4.75 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.67 +4.53 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 28.74 +4.63 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.88 +4.75 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.07 +4.84 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.28 +4.91 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.69 +5.15 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.03 +5.53 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.40 +5.64 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.95 +5.86 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.85 +0.61 33 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.26 +0.72 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.75 +0.85 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.29 +0.99 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.93 +1.14 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.58 +1.29 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.55 +1.62 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.38 +1.81 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.34 +2.01 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.34 +2.22 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.34 +2.36 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.43 +2.63 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.59 +2.85 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.82 +3.03 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 14.12 +3.18 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.53 +3.43 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 17.13 +3.72 33 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 18.70 +3.94 33 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 20.29 +3.80 33 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 21.38 +3.40 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.08 +3.51 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.86 +3.67 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.68 +3.77 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.57 +3.93 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.51 +4.03 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.49 +4.12 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.51 +4.22 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 36.89 +4.68 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.68 +4.45 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 41.02 +4.74 30 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 43.22 +4.81 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 45.58 +5.01 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 5.35 +1.44 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.17 +1.62 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 7.21 +2.01 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 8.15 +1.98 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 9.19 +2.38 34 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 10.24 +2.37 34 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 11.40 +2.51 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.47 +2.54 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.62 +2.64 33 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 15.04 +2.92 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 16.37 +3.10 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 17.69 +3.21 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 19.13 +3.36 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 20.51 +3.41 33 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.98 +3.36 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 23.59 +3.68 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 25.25 +3.34 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.97 +3.47 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 28.73 +3.56 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.54 +3.67 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 32.39 +3.79 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.28 +3.89 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.22 +3.98 32 0 0 0
TOTAL PUT 696 9,185 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TPX - XTALPI CLOSING PRICE HK$ 5.855
23OCT26 4.45 C 0.00 0.00 0.00 1.41 -0.27 252 0 0 0
23OCT26 4.50 C 0.00 0.00 0.00 1.36 -0.26 243 0 0 0
23OCT26 4.55 C 0.00 0.00 0.00 1.31 -0.26 234 0 0 0
23OCT26 4.60 C 0.00 0.00 0.00 1.26 -0.26 225 0 0 0
23OCT26 4.65 C 0.00 0.00 0.00 1.21 -0.26 216 0 0 0
23OCT26 4.70 C 0.00 0.00 0.00 1.16 -0.27 207 0 0 0
23OCT26 4.75 C 0.00 0.00 0.00 1.11 -0.26 199 0 0 0
23OCT26 4.80 C 0.00 0.00 0.00 1.06 -0.26 190 0 0 0
23OCT26 4.85 C 0.00 0.00 0.00 1.01 -0.27 181 0 0 0
23OCT26 4.90 C 0.00 0.00 0.00 0.96 -0.26 173 0 0 0
23OCT26 4.95 C 0.00 0.00 0.00 0.91 -0.27 164 0 0 0
23OCT26 5.00 C 0.00 0.00 0.00 0.86 -0.27 156 0 0 0
23OCT26 5.10 C 0.00 0.00 0.00 0.76 -0.27 139 0 0 0
23OCT26 5.20 C 0.00 0.00 0.00 0.66 -0.27 123 0 0 0
23OCT26 5.30 C 0.00 0.00 0.00 0.56 -0.27 106 0 0 0
23OCT26 5.40 C 0.00 0.00 0.00 0.46 -0.27 89 0 0 0
23OCT26 5.50 C 0.00 0.00 0.00 0.36 -0.27 72 0 0 0
23OCT26 5.60 C 0.00 0.00 0.00 0.26 -0.27 55 0 0 0
23OCT26 5.70 C 0.00 0.00 0.00 0.18 -0.25 65 0 0 0
23OCT26 5.80 C 0.00 0.00 0.00 0.12 -0.21 73 0 0 0
23OCT26 5.90 C 0.00 0.00 0.00 0.07 -0.19 73 0 0 0
23OCT26 6.00 C 0.00 0.00 0.00 0.04 -0.15 77 0 0 0
23OCT26 6.10 C 0.00 0.00 0.00 0.02 -0.11 77 0 0 0
23OCT26 6.20 C 0.00 0.00 0.00 0.01 -0.08 80 0 77 0
23OCT26 6.30 C 0.00 0.00 0.00 0.01 -0.05 96 0 75 0
23OCT26 6.40 C 0.00 0.00 0.00 0.01 -0.03 111 0 0 0
23OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 126 0 50 0
23OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 140 0 25 0
23OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 154 0 100 0
23OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 180 0 3 0
23OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
23OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 239 0 45 0
23OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
23OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
23OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
23OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
23OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
23OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
23OCT26 8.20 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
23OCT26 8.30 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
23OCT26 8.40 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
23OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
23OCT26 8.60 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
23OCT26 8.70 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
23OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
23OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
23OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.36 -0.27 83 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.26 -0.27 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.16 -0.28 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.06 -0.27 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.96 -0.28 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.86 -0.28 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.63 -0.27 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.43 -0.24 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 -0.20 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.14 65 0 1 0
29OCT26 6.25 C 0.09 0.09 0.07 0.08 -0.10 66 30 41 +25
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.07 62 0 248 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.03 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 115 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 84 0 433 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 192 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 504 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 87 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 38 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 178 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 191 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 203 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 226 0 16 0
30OCT26 4.45 C 0.00 0.00 0.00 1.41 -0.27 78 0 0 0
30OCT26 4.50 C 0.00 0.00 0.00 1.36 -0.27 75 0 0 0
30OCT26 4.55 C 0.00 0.00 0.00 1.31 -0.26 72 0 0 0
30OCT26 4.60 C 0.00 0.00 0.00 1.26 -0.27 69 0 0 0
30OCT26 4.65 C 0.00 0.00 0.00 1.21 -0.26 66 0 0 0
30OCT26 4.70 C 0.00 0.00 0.00 1.16 -0.28 63 0 0 0
30OCT26 4.75 C 0.00 0.00 0.00 1.11 -0.26 61 0 0 0
30OCT26 4.80 C 0.00 0.00 0.00 1.06 -0.27 58 0 0 0
30OCT26 4.85 C 0.00 0.00 0.00 1.02 -0.27 76 0 0 0
30OCT26 4.90 C 0.00 0.00 0.00 0.97 -0.27 72 0 0 0
30OCT26 4.95 C 0.00 0.00 0.00 0.92 -0.27 69 0 0 0
30OCT26 5.00 C 0.00 0.00 0.00 0.87 -0.27 65 0 0 0
30OCT26 5.10 C 0.00 0.00 0.00 0.76 -0.29 41 0 0 0
30OCT26 5.20 C 0.00 0.00 0.00 0.67 -0.28 52 0 0 0
30OCT26 5.30 C 0.00 0.00 0.00 0.60 -0.26 65 0 0 0
30OCT26 5.40 C 0.00 0.00 0.00 0.52 -0.25 65 0 0 0
30OCT26 5.50 C 0.00 0.00 0.00 0.44 -0.25 64 0 0 0
30OCT26 5.60 C 0.00 0.00 0.00 0.37 -0.21 63 0 0 0
30OCT26 5.70 C 0.00 0.00 0.00 0.31 -0.19 64 0 0 0
30OCT26 5.80 C 0.00 0.00 0.00 0.26 -0.17 66 0 0 0
30OCT26 5.90 C 0.00 0.00 0.00 0.21 -0.16 66 0 0 0
30OCT26 6.00 C 0.21 0.21 0.21 0.17 -0.14 66 14 14 +14
30OCT26 6.10 C 0.00 0.00 0.00 0.14 -0.12 68 0 0 0
30OCT26 6.20 C 0.00 0.00 0.00 0.11 -0.11 68 0 0 0
30OCT26 6.30 C 0.00 0.00 0.00 0.08 -0.10 66 0 20 0
30OCT26 6.40 C 0.00 0.00 0.00 0.06 -0.09 66 0 0 0
30OCT26 6.50 C 0.05 0.05 0.05 0.05 -0.07 68 33 33 0
30OCT26 6.60 C 0.00 0.00 0.00 0.04 -0.05 69 0 0 0
30OCT26 6.70 C 0.03 0.03 0.03 0.03 -0.04 70 45 45 +45
30OCT26 6.80 C 0.02 0.02 0.02 0.02 -0.04 68 30 30 +30
30OCT26 6.90 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
30OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 200 0
30OCT26 7.10 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
30OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30OCT26 7.40 C 0.00 0.00 0.00 0.01 0.00 84 0 77 0
30OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 7.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 7.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 7.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 7.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT26 8.10 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.37 -0.30 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.32 -0.26 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.21 -0.28 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.14 -0.26 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 -0.24 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.01 -0.23 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.82 -0.22 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.66 -0.20 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.52 -0.18 62 0 33 0
27NOV26 6.00 C 0.40 0.40 0.40 0.41 -0.14 63 1 1 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.31 -0.12 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.24 -0.10 63 0 0 0
27NOV26 6.75 C 0.19 0.19 0.19 0.18 -0.09 63 7 47 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 -0.06 64 0 35 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 -0.05 66 0 65 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.03 66 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 209 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.02 65 0 58 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.02 61 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 96 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 218 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.49 -0.24 60 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.41 -0.24 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.25 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.26 -0.22 60 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 -0.22 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.12 -0.21 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 -0.20 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.19 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.17 59 0 30 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.14 59 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 -0.13 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.12 59 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.10 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.08 61 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.07 61 0 234 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.06 62 0 36 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.04 62 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.04 62 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 63 0 21 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 62 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 61 0 36 0
30DEC26 9.00 C 0.06 0.06 0.06 0.05 -0.02 62 1 400 -1
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 62 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 60 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 161 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28JAN27 4.50 C 0.00 0.00 0.00 1.52 -0.27 54 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.47 -0.24 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.37 -0.21 54 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.34 -0.22 59 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.24 -0.21 56 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.20 -0.19 58 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.03 -0.19 57 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.90 -0.17 58 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.77 -0.17 57 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.67 -0.15 58 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.59 -0.12 60 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.49 -0.13 59 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.42 -0.12 59 0 22 0
28JAN27 7.00 C 0.00 0.00 0.00 0.37 -0.09 60 0 45 0
28JAN27 7.25 C 0.00 0.00 0.00 0.32 -0.08 61 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.27 -0.06 61 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.23 -0.06 61 0 5 0
28JAN27 8.00 C 0.00 0.00 0.00 0.19 -0.06 60 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.16 -0.05 60 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.14 -0.04 61 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.11 -0.04 60 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.10 -0.03 61 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 -0.03 60 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.68 -0.22 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.60 -0.21 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.54 -0.23 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.48 -0.22 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 -0.19 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 -0.23 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.19 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 -0.18 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.16 57 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 -0.17 58 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 -0.15 59 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.12 59 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.14 58 0 60 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.11 59 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.11 60 0 44 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.10 59 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.09 60 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.09 60 0 25 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.09 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.07 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.06 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.06 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.06 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.05 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 -0.05 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.05 59 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.03 61 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.83 -0.19 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.77 -0.23 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.72 -0.21 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.66 -0.21 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 -0.21 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.55 -0.20 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.42 -0.20 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.30 -0.19 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.18 57 0 0 0
29JUN27 6.00 C 1.10 1.10 1.10 1.08 -0.18 56 15 45 +15
29JUN27 6.25 C 0.00 0.00 0.00 1.00 -0.17 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.93 -0.13 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 -0.16 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 -0.13 57 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 -0.12 58 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 -0.11 58 0 236 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 -0.11 59 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 -0.11 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 -0.11 59 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.46 -0.11 58 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.42 -0.10 58 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.39 -0.09 59 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 -0.09 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.32 -0.09 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.29 -0.08 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.27 -0.07 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.22 -0.07 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.19 -0.06 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 -0.05 58 0 15 0
29JUN27 12.00 C 0.19 0.19 0.18 0.13 -0.05 58 200 201 +200
29SEP27 4.50 C 0.00 0.00 0.00 1.99 -0.22 56 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.93 -0.22 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.86 -0.23 55 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.84 -0.20 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.77 -0.22 56 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.72 -0.21 56 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.59 -0.22 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.48 -0.18 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.38 -0.17 56 0 15 0
29SEP27 6.00 C 0.00 0.00 0.00 1.28 -0.18 56 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.21 -0.14 57 0 45 0
29SEP27 6.50 C 0.00 0.00 0.00 1.13 -0.15 57 0 15 0
29SEP27 6.75 C 0.00 0.00 0.00 1.05 -0.15 57 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.98 -0.14 58 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 0.90 -0.16 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.87 -0.12 59 0 28 0
29SEP27 7.75 C 0.00 0.00 0.00 0.81 -0.12 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 -0.11 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 0.71 -0.10 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 0.66 -0.10 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 -0.10 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.57 -0.09 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.53 -0.09 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.50 -0.08 59 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 0.46 -0.08 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.43 -0.07 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.38 -0.06 59 0 12 0
29SEP27 11.00 C 0.00 0.00 0.00 0.33 -0.06 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.29 -0.05 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 -0.05 58 0 29 0
TOTAL CALL 376 11,037 +329
23OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
23OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
23OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
23OCT26 4.65 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
23OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 5.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 5.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 105 0 23 0
23OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 5.60 P 0.00 0.00 0.00 0.02 +0.01 83 0 24 0
23OCT26 5.70 P 0.00 0.00 0.00 0.04 +0.02 82 0 25 0
23OCT26 5.80 P 0.06 0.06 0.06 0.07 +0.04 78 4 4 +4
23OCT26 5.90 P 0.00 0.00 0.00 0.12 +0.06 78 0 0 0
23OCT26 6.00 P 0.15 0.15 0.15 0.19 +0.10 82 1 100 0
23OCT26 6.10 P 0.00 0.00 0.00 0.27 +0.14 84 0 30 0
23OCT26 6.20 P 0.00 0.00 0.00 0.36 +0.17 90 0 170 0
23OCT26 6.30 P 0.00 0.00 0.00 0.46 +0.20 107 0 205 0
23OCT26 6.40 P 0.00 0.00 0.00 0.55 +0.21 98 0 135 0
23OCT26 6.50 P 0.00 0.00 0.00 0.65 +0.25 112 0 70 0
23OCT26 6.60 P 0.00 0.00 0.00 0.77 +0.26 174 0 60 0
23OCT26 6.70 P 0.00 0.00 0.00 0.87 +0.27 190 0 25 0
23OCT26 6.80 P 0.00 0.00 0.00 0.96 +0.26 183 0 8 -60
23OCT26 6.90 P 0.00 0.00 0.00 1.07 +0.27 220 0 22 -46
23OCT26 7.00 P 0.00 0.00 0.00 1.18 +0.28 254 0 3 0
23OCT26 7.10 P 0.00 0.00 0.00 1.28 +0.28 269 0 0 -18
23OCT26 7.20 P 0.00 0.00 0.00 1.39 +0.29 301 0 0 0
23OCT26 7.30 P 0.00 0.00 0.00 1.47 +0.27 274 0 0 0
23OCT26 7.40 P 0.00 0.00 0.00 1.59 +0.29 329 0 0 0
23OCT26 7.50 P 0.00 0.00 0.00 1.68 +0.28 322 0 0 0
23OCT26 7.60 P 0.00 0.00 0.00 1.80 +0.30 374 0 0 0
23OCT26 7.70 P 0.00 0.00 0.00 1.90 +0.30 387 0 0 0
23OCT26 7.80 P 0.00 0.00 0.00 2.00 +0.30 400 0 0 0
23OCT26 7.90 P 0.00 0.00 0.00 2.10 +0.30 414 0 0 0
23OCT26 8.00 P 0.00 0.00 0.00 2.20 +0.30 427 0 0 0
23OCT26 8.10 P 0.00 0.00 0.00 2.30 +0.30 439 0 0 0
23OCT26 8.20 P 0.00 0.00 0.00 2.41 +0.31 468 0 0 0
23OCT26 8.30 P 0.00 0.00 0.00 2.47 +0.27 390 0 0 0
23OCT26 8.40 P 0.00 0.00 0.00 2.58 +0.28 430 0 0 0
23OCT26 8.50 P 0.00 0.00 0.00 2.67 +0.27 411 0 0 0
23OCT26 8.60 P 0.00 0.00 0.00 2.80 +0.30 494 0 0 0
23OCT26 8.70 P 0.00 0.00 0.00 2.89 +0.29 484 0 0 0
23OCT26 8.80 P 0.00 0.00 0.00 2.96 +0.26 403 0 0 0
23OCT26 8.90 P 0.00 0.00 0.00 3.11 +0.31 547 0 0 0
23OCT26 9.00 P 0.00 0.00 0.00 3.21 +0.31 557 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 +0.02 73 0 55 0
29OCT26 5.50 P 0.08 0.08 0.08 0.08 +0.03 67 150 195 +17
29OCT26 5.75 P 0.12 0.19 0.12 0.17 +0.07 68 34 622 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.31 +0.12 70 0 629 0
29OCT26 6.25 P 0.32 0.44 0.32 0.46 +0.14 62 21 249 -19
29OCT26 6.50 P 0.00 0.00 0.00 0.68 +0.20 67 0 165 0
29OCT26 6.75 P 0.00 0.00 0.00 0.91 +0.23 68 0 209 0
29OCT26 7.00 P 0.00 0.00 0.00 1.18 +0.28 97 0 106 0
29OCT26 7.25 P 0.00 0.00 0.00 1.41 +0.26 94 0 241 0
29OCT26 7.50 P 0.00 0.00 0.00 1.68 +0.28 124 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 1.93 +0.28 135 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 2.21 +0.31 169 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 2.45 +0.30 174 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 2.67 +0.27 158 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 2.91 +0.26 154 0 250 0
29OCT26 9.00 P 0.00 0.00 0.00 3.21 +0.31 213 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.45 +0.30 215 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.66 +0.26 180 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.92 +0.27 203 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.20 +0.30 242 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.69 +0.29 248 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 5.19 +0.29 263 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.66 +0.26 236 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 6.15 +0.25 221 0 0 0
30OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 4.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 4.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 4.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 4.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
30OCT26 5.10 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
30OCT26 5.20 P 0.00 0.00 0.00 0.04 +0.02 72 0 0 0
30OCT26 5.30 P 0.00 0.00 0.00 0.05 +0.02 69 0 0 0
30OCT26 5.40 P 0.00 0.00 0.00 0.07 +0.03 69 0 0 0
30OCT26 5.50 P 0.00 0.00 0.00 0.10 +0.04 71 0 8 0
30OCT26 5.60 P 0.00 0.00 0.00 0.13 +0.05 70 0 0 0
30OCT26 5.70 P 0.00 0.00 0.00 0.17 +0.07 70 0 0 0
30OCT26 5.80 P 0.00 0.00 0.00 0.22 +0.09 72 0 0 0
30OCT26 5.90 P 0.00 0.00 0.00 0.27 +0.10 71 0 0 0
30OCT26 6.00 P 0.00 0.00 0.00 0.33 +0.12 72 0 0 0
30OCT26 6.10 P 0.00 0.00 0.00 0.39 +0.12 71 0 0 0
30OCT26 6.20 P 0.00 0.00 0.00 0.47 +0.15 74 0 0 0
30OCT26 6.30 P 0.00 0.00 0.00 0.54 +0.16 73 0 0 0
30OCT26 6.40 P 0.00 0.00 0.00 0.63 +0.19 77 0 0 0
30OCT26 6.50 P 0.00 0.00 0.00 0.71 +0.18 76 0 0 0
30OCT26 6.60 P 0.00 0.00 0.00 0.80 +0.22 79 0 0 0
30OCT26 6.70 P 0.00 0.00 0.00 0.90 +0.23 85 0 0 0
30OCT26 6.80 P 0.00 0.00 0.00 0.99 +0.23 86 0 0 0
30OCT26 6.90 P 0.00 0.00 0.00 1.09 +0.26 92 0 0 0
30OCT26 7.00 P 0.00 0.00 0.00 1.18 +0.28 91 0 0 0
30OCT26 7.10 P 0.00 0.00 0.00 1.29 +0.27 103 0 0 0
30OCT26 7.20 P 0.00 0.00 0.00 1.39 +0.28 108 0 0 0
30OCT26 7.30 P 0.00 0.00 0.00 1.49 +0.28 113 0 0 0
30OCT26 7.40 P 0.00 0.00 0.00 1.59 +0.29 118 0 0 0
30OCT26 7.50 P 0.00 0.00 0.00 1.68 +0.28 116 0 0 0
30OCT26 7.60 P 0.00 0.00 0.00 1.80 +0.30 134 0 0 0
30OCT26 7.70 P 0.00 0.00 0.00 1.90 +0.30 138 0 0 0
30OCT26 7.80 P 0.00 0.00 0.00 2.00 +0.30 143 0 0 0
30OCT26 7.90 P 0.00 0.00 0.00 2.11 +0.31 154 0 0 0
30OCT26 8.00 P 0.00 0.00 0.00 2.21 +0.31 158 0 0 0
30OCT26 8.10 P 0.00 0.00 0.00 2.30 +0.30 157 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 +0.02 66 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 +0.03 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 +0.03 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 +0.04 66 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 +0.04 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.21 +0.06 65 0 40 0
27NOV26 5.50 P 0.00 0.00 0.00 0.31 +0.08 66 0 155 0
27NOV26 5.75 P 0.00 0.00 0.00 0.42 +0.10 65 0 45 0
27NOV26 6.00 P 0.54 0.54 0.54 0.56 +0.12 66 1 74 -1
27NOV26 6.25 P 0.00 0.00 0.00 0.72 +0.15 67 0 78 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 +0.16 66 0 40 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 +0.21 68 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 +0.20 65 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 1.52 +0.25 72 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 +0.25 73 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 +0.28 79 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 2.21 +0.28 77 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 2.45 +0.29 80 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 2.67 +0.27 74 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 +0.31 93 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 3.21 +0.31 98 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.45 +0.30 99 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 3.66 +0.26 86 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 3.92 +0.27 95 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.20 +0.30 111 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.71 +0.31 122 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 5.19 +0.29 122 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.70 +0.30 133 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 6.19 +0.29 134 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.03 62 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.04 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.04 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.04 61 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.05 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.05 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.07 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.09 62 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.10 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 +0.13 63 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.15 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 +0.17 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.19 63 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.22 66 0 60 0
30DEC26 7.25 P 0.00 0.00 0.00 1.60 +0.21 64 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 +0.24 68 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.23 65 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 +0.23 65 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.24 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.24 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.26 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 +0.28 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.45 +0.29 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.66 +0.23 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.92 +0.25 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.20 +0.30 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.71 +0.31 91 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.19 +0.29 92 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.70 +0.30 99 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.19 +0.29 101 0 0 0
28JAN27 4.50 P 0.18 0.18 0.18 0.17 +0.03 60 15 15 +15
28JAN27 4.60 P 0.00 0.00 0.00 0.20 +0.04 61 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.23 +0.05 61 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.26 +0.05 61 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.29 +0.06 61 0 0 0
28JAN27 5.00 P 0.31 0.31 0.31 0.33 +0.07 61 15 15 +15
28JAN27 5.25 P 0.00 0.00 0.00 0.42 +0.08 61 0 2 0
28JAN27 5.50 P 0.00 0.00 0.00 0.53 +0.09 61 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.67 +0.12 62 0 2 0
28JAN27 6.00 P 0.00 0.00 0.00 0.81 +0.13 62 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.96 +0.14 62 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.13 +0.16 62 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.31 +0.17 63 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 1.49 +0.16 62 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.69 +0.18 63 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.91 +0.18 65 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.10 +0.19 63 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.30 +0.18 62 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.54 +0.20 65 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.81 +0.23 71 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.99 +0.20 65 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 3.23 +0.25 66 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 3.45 +0.24 64 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 3.70 +0.26 67 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.97 +0.25 73 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 4.21 +0.26 74 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 4.71 +0.27 79 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 5.20 +0.27 81 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.03 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.03 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.04 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.07 60 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.08 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.07 60 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.08 60 0 0 0
30MAR27 5.50 P 0.68 0.68 0.68 0.70 +0.10 60 12 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 +0.11 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.12 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 +0.13 61 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 +0.14 62 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.16 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 +0.17 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 +0.19 63 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 +0.18 62 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.20 63 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 2.45 +0.19 63 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 +0.21 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 +0.20 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 +0.21 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 +0.22 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.55 +0.23 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.81 +0.23 68 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 +0.19 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.24 +0.23 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.71 +0.20 65 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.20 +0.22 67 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.70 +0.24 71 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.21 +0.26 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.05 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.06 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.04 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.07 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 +0.08 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 +0.08 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.02 +0.10 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.17 +0.12 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.33 +0.13 60 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 +0.13 60 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.67 +0.16 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.15 60 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 2.03 +0.17 61 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 2.22 +0.18 61 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 2.41 +0.17 61 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 2.62 +0.19 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 +0.19 61 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 3.04 +0.21 62 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 +0.20 62 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 3.45 +0.20 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.67 +0.21 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.89 +0.21 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.11 +0.21 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.34 +0.22 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.82 +0.25 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.27 +0.21 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.72 +0.23 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.24 +0.24 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.56 +0.05 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.60 +0.06 59 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.64 +0.05 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.68 +0.05 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 +0.07 58 0 5 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 +0.06 58 0 19 0
29SEP27 5.25 P 0.00 0.00 0.00 0.89 +0.07 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.04 +0.10 59 0 20 0
29SEP27 5.75 P 0.00 0.00 0.00 1.18 +0.10 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.33 +0.11 59 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 1.49 +0.12 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.66 +0.14 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.84 +0.14 60 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 2.00 +0.13 60 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 2.18 +0.15 60 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.37 +0.16 60 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 2.57 +0.17 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.76 +0.17 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.96 +0.18 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.17 +0.18 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.37 +0.18 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.58 +0.19 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.79 +0.19 61 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 4.01 +0.20 62 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 4.23 +0.20 62 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.44 +0.20 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.89 +0.21 62 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 5.34 +0.22 62 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 5.80 +0.22 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 6.30 +0.26 65 0 0 0
TOTAL PUT 253 9,737 -78
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$ 23.580
29OCT26 17.00 C 0.00 0.00 0.00 6.59 -0.76 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.09 -0.76 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.61 -0.74 94 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.09 -0.76 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.59 -0.76 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.09 -0.76 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.59 -0.76 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.59 -0.76 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.60 -0.76 25 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 0.68 -0.68 22 0 36 0
29OCT26 24.00 C 0.17 0.17 0.11 0.13 -0.35 21 205 433 +20
29OCT26 25.00 C 0.05 0.05 0.02 0.01 -0.05 22 81 2,858 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 20 1,344 0
29OCT26 27.00 C 0.01 0.01 0.01 0.01 0.00 46 15 342 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.10 -0.75 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.61 -0.74 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.09 -0.76 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.59 -0.76 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.09 -0.77 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.59 -0.77 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.59 -0.77 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.60 -0.76 19 0 0 0
27NOV26 23.00 C 1.15 1.15 1.15 0.74 -0.63 20 1 15 +1
27NOV26 24.00 C 0.35 0.38 0.25 0.26 -0.30 20 390 454 +244
27NOV26 25.00 C 0.10 0.10 0.07 0.08 -0.08 20 282 439 +96
27NOV26 26.00 C 0.04 0.05 0.03 0.02 -0.02 20 57 4,662 -27
27NOV26 27.00 C 0.02 0.02 0.02 0.01 0.00 23 5 754 -5
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.59 -0.76 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.10 -0.75 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.61 -0.79 48 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 5.09 -0.76 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.59 -0.76 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 4.09 -0.77 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.59 -0.82 0 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 2.59 -0.77 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.61 -0.75 17 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 -0.57 18 0 30 0
30DEC26 24.00 C 0.53 0.53 0.41 0.41 -0.33 18 378 361 +243
30DEC26 25.00 C 0.17 0.17 0.17 0.18 -0.16 18 40 592 +20
30DEC26 26.00 C 0.09 0.09 0.09 0.06 -0.08 18 250 828 -20
30DEC26 27.00 C 0.05 0.05 0.05 0.02 -0.03 18 40 1,594 -40
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 6.13 -0.78 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.61 -0.80 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.11 -0.74 38 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.62 -0.78 36 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.09 -0.82 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.59 -0.82 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 2.60 -0.76 20 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.69 -0.67 19 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.08 -0.40 20 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.62 -0.25 19 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.33 -0.14 19 0 52 0
28JAN27 26.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 14 0
28JAN27 27.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 26 0
28JAN27 28.00 C 0.00 0.00 0.00 0.04 0.00 20 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.59 -0.76 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.13 -0.78 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.61 -0.80 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.11 -0.74 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.62 -0.78 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.09 -0.82 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.60 -0.81 20 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 2.68 -0.68 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.02 -0.46 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.41 -0.42 20 0 10 0
30MAR27 24.00 C 1.05 1.05 0.92 0.93 -0.33 19 52 140 +2
30MAR27 25.00 C 0.61 0.61 0.55 0.58 -0.23 19 81 556 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 -0.14 19 0 349 0
30MAR27 27.00 C 0.21 0.24 0.21 0.21 -0.09 19 120 825 0
30MAR27 28.00 C 0.15 0.15 0.15 0.13 -0.04 20 120 84 -120
30MAR27 29.00 C 0.10 0.10 0.10 0.06 -0.04 19 100 124 0
30MAR27 30.00 C 0.07 0.07 0.07 0.04 -0.01 20 80 122 -4
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.62 -0.73 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.13 -0.78 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.63 -0.78 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.11 -0.78 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.64 -0.77 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.19 -0.75 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.78 -0.71 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.02 -0.55 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.30 -0.54 19 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 1.75 -0.41 19 0 6 0
29JUN27 24.00 C 1.25 1.25 1.25 1.34 -0.26 20 50 34 -18
29JUN27 25.00 C 0.00 0.00 0.00 0.95 -0.22 19 0 132 0
29JUN27 26.00 C 0.70 0.70 0.70 0.68 -0.15 20 2 32 +1
29JUN27 27.00 C 0.00 0.00 0.00 0.47 -0.10 20 0 5 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.07 20 0 416 0
29JUN27 29.00 C 0.23 0.23 0.23 0.21 -0.05 20 40 16 -40
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 122 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 6.21 -0.70 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.77 -0.70 22 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.33 -0.70 21 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.90 -0.70 21 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.40 -0.76 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.01 -0.73 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.34 -0.50 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.67 -0.49 19 0 0 0
29SEP27 23.00 C 2.03 2.03 2.03 2.09 -0.40 19 25 125 +25
29SEP27 24.00 C 1.60 1.60 1.60 1.60 -0.41 19 12 12 +12
29SEP27 25.00 C 0.00 0.00 0.00 1.19 -0.28 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 0.87 -0.23 18 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 0.64 -0.19 18 0 133 0
29SEP27 28.00 C 0.00 0.00 0.00 0.46 -0.13 18 0 8 0
29SEP27 29.00 C 0.00 0.00 0.00 0.33 -0.09 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.23 -0.07 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
TOTAL CALL 2,446 20,768 +390
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,137 0
29OCT26 23.00 P 0.07 0.12 0.07 0.09 +0.08 23 431 4,276 +44
29OCT26 24.00 P 0.20 0.56 0.16 0.55 +0.43 23 189 4,882 -7
29OCT26 25.00 P 0.85 1.45 0.85 1.45 +0.73 30 161 1,715 -65
29OCT26 26.00 P 2.38 2.38 2.38 2.42 +0.76 0 10 16 -2
29OCT26 27.00 P 0.00 0.00 0.00 3.42 +0.76 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.42 +0.76 0 0 0 -8
29OCT26 29.00 P 0.00 0.00 0.00 5.42 +0.76 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.42 +0.75 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.42 +0.76 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.42 +0.76 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 +0.76 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.42 +0.76 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.42 +0.76 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
27NOV26 21.00 P 0.10 0.11 0.10 0.04 +0.03 20 26 332 +26
27NOV26 22.00 P 0.17 0.25 0.17 0.18 +0.13 20 307 1,110 +307
27NOV26 23.00 P 0.33 0.55 0.33 0.54 +0.33 20 690 1,625 +504
27NOV26 24.00 P 0.74 1.14 0.74 1.12 +0.51 18 518 2,359 +133
27NOV26 25.00 P 1.42 1.75 1.42 2.00 +0.69 20 21 1,089 +20
27NOV26 26.00 P 0.00 0.00 0.00 2.96 +0.75 21 0 85 0
27NOV26 27.00 P 0.00 0.00 0.00 3.95 +0.76 19 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 4.92 +0.73 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.95 +0.76 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.95 +0.77 35 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.90 +0.77 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.91 +0.78 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.95 +0.77 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.89 +0.76 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.94 +0.82 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30DEC26 20.00 P 0.10 0.11 0.10 0.03 +0.02 19 40 279 0
30DEC26 21.00 P 0.15 0.19 0.15 0.10 +0.06 18 135 736 +103
30DEC26 22.00 P 0.24 0.38 0.24 0.29 +0.16 18 244 1,259 +153
30DEC26 23.00 P 0.46 0.70 0.46 0.67 +0.30 18 78 2,381 +78
30DEC26 24.00 P 0.88 1.24 0.83 1.24 +0.46 17 116 2,777 +56
30DEC26 25.00 P 1.42 1.80 1.42 2.04 +0.65 18 16 503 +11
30DEC26 26.00 P 0.00 0.00 0.00 2.97 +0.71 18 0 54 0
30DEC26 27.00 P 0.00 0.00 0.00 3.95 +0.75 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 4.92 +0.73 0 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 5.95 +0.76 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.95 +0.76 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.95 +0.76 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.95 +0.77 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.95 +0.77 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.94 +0.81 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.94 +0.82 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.94 +0.81 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.94 +0.76 0 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28JAN27 19.50 P 0.12 0.12 0.12 0.04 +0.03 19 30 80 +30
28JAN27 20.00 P 0.14 0.14 0.14 0.07 +0.05 19 10 14 +10
28JAN27 21.00 P 0.25 0.27 0.25 0.20 +0.13 19 121 186 +121
28JAN27 22.00 P 0.45 0.47 0.45 0.43 +0.23 19 12 89 +12
28JAN27 23.00 P 0.60 0.60 0.60 0.83 +0.37 19 2 266 +2
28JAN27 24.00 P 1.08 1.34 1.08 1.41 +0.52 19 5 167 +2
28JAN27 25.00 P 0.00 0.00 0.00 2.14 +0.63 19 0 2 0
28JAN27 26.00 P 0.00 0.00 0.00 3.01 +0.71 19 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.96 +0.75 19 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.92 +0.73 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.95 +0.76 23 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.95 +0.76 27 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.95 +0.76 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.95 +0.77 33 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.95 +0.77 35 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.94 +0.77 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 118 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.03 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.04 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.06 19 0 15 0
30MAR27 20.00 P 0.21 0.21 0.21 0.17 +0.09 20 20 49 +20
30MAR27 21.00 P 0.00 0.00 0.00 0.36 +0.17 20 0 140 0
30MAR27 22.00 P 0.60 0.64 0.60 0.65 +0.26 20 93 390 +93
30MAR27 23.00 P 0.90 0.90 0.90 1.03 +0.32 19 23 1,293 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.57 +0.42 19 0 642 0
30MAR27 25.00 P 0.00 0.00 0.00 2.23 +0.51 18 0 46 0
30MAR27 26.00 P 0.00 0.00 0.00 3.10 +0.67 19 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.00 +0.71 20 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 4.96 +0.75 20 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 5.95 +0.76 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.95 +0.76 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.95 +0.76 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.95 +0.77 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.95 +0.77 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.94 +0.77 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.94 +0.82 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.94 +0.76 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.06 +0.03 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 +0.04 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 +0.06 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 +0.08 20 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 +0.11 20 0 18 0
29JUN27 20.00 P 0.44 0.44 0.44 0.33 +0.15 20 4 422 0
29JUN27 21.00 P 0.65 0.65 0.65 0.57 +0.23 20 4 122 0
29JUN27 22.00 P 0.93 0.93 0.93 0.91 +0.31 20 10 126 +10
29JUN27 23.00 P 0.00 0.00 0.00 1.32 +0.37 20 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.85 +0.43 20 0 208 0
29JUN27 25.00 P 0.00 0.00 0.00 2.49 +0.51 19 0 64 0
29JUN27 26.00 P 0.00 0.00 0.00 3.19 +0.64 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 4.09 +0.69 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 4.96 +0.69 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 5.95 +0.76 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.95 +0.76 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.95 +0.76 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.95 +0.77 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.95 +0.77 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.94 +0.76 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.94 +0.76 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.12 +0.05 19 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.16 +0.06 19 0 51 0
29SEP27 19.00 P 0.35 0.36 0.35 0.23 +0.09 19 11 42 +11
29SEP27 19.50 P 0.42 0.44 0.42 0.31 +0.12 19 2 32 +2
29SEP27 20.00 P 0.00 0.00 0.00 0.40 +0.14 19 0 60 0
29SEP27 21.00 P 0.75 0.75 0.75 0.66 +0.21 19 2 68 +2
29SEP27 22.00 P 1.02 1.08 1.02 1.00 +0.28 19 18 160 +18
29SEP27 23.00 P 0.00 0.00 0.00 1.45 +0.36 19 0 118 0
29SEP27 24.00 P 1.76 1.95 1.76 1.93 +0.37 19 11 465 +11
29SEP27 25.00 P 0.00 0.00 0.00 2.60 +0.50 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 3.30 +0.58 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.12 +0.59 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.96 +0.64 17 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.96 +0.77 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.95 +0.76 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.95 +0.76 22 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.95 +0.77 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.95 +0.77 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.94 +0.76 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.94 +0.76 27 0 0 0
TOTAL PUT 3,360 36,619 +1,700
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$ 306.400
23OCT26 252.50 C 0.00 0.00 0.00 53.92 -6.42 0 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 51.42 -6.43 0 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 48.92 -6.43 0 0 0 0
23OCT26 260.00 C 0.00 0.00 0.00 46.42 -6.43 0 0 0 0
23OCT26 262.50 C 0.00 0.00 0.00 43.92 -6.43 0 0 0 0
23OCT26 265.00 C 0.00 0.00 0.00 41.42 -6.43 0 0 0 0
23OCT26 267.50 C 0.00 0.00 0.00 38.92 -6.43 0 0 0 0
23OCT26 270.00 C 0.00 0.00 0.00 36.42 -6.43 0 0 0 0
23OCT26 272.50 C 0.00 0.00 0.00 33.92 -6.43 0 0 0 0
23OCT26 275.00 C 0.00 0.00 0.00 31.42 -6.43 0 0 0 0
23OCT26 277.50 C 0.00 0.00 0.00 28.92 -6.43 0 0 0 0
23OCT26 280.00 C 0.00 0.00 0.00 26.42 -6.43 0 0 0 0
23OCT26 282.50 C 0.00 0.00 0.00 23.93 -6.42 54 0 0 0
23OCT26 285.00 C 0.00 0.00 0.00 21.43 -6.42 48 0 0 0
23OCT26 287.50 C 0.00 0.00 0.00 18.93 -6.42 42 0 0 0
23OCT26 290.00 C 0.00 0.00 0.00 16.43 -6.42 37 0 0 0
23OCT26 292.50 C 0.00 0.00 0.00 13.95 -6.41 39 0 0 0
23OCT26 295.00 C 0.00 0.00 0.00 11.50 -6.38 38 0 0 0
23OCT26 297.50 C 0.00 0.00 0.00 8.91 -6.51 0 0 0 0
23OCT26 300.00 C 0.00 0.00 0.00 7.02 -5.99 41 0 15 0
23OCT26 305.00 C 0.00 0.00 0.00 3.24 -4.99 38 0 69 0
23OCT26 310.00 C 2.41 2.41 1.15 1.10 -3.51 38 92 151 +76
23OCT26 315.00 C 1.00 1.00 1.00 0.27 -1.86 39 8 58 -3
23OCT26 320.00 C 0.00 0.00 0.00 0.05 -0.73 40 0 87 0
23OCT26 325.00 C 0.00 0.00 0.00 0.01 -0.22 43 0 46 0
23OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 79 0
23OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
23OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
23OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 56.56 -6.42 47 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 51.56 -6.42 39 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 46.56 -6.42 0 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 41.57 -6.42 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 36.57 -6.43 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 31.60 -6.41 31 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 26.66 -6.38 31 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 21.82 -6.31 31 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 17.19 -6.14 31 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 12.92 -5.82 31 0 119 0
29OCT26 300.00 C 0.00 0.00 0.00 9.39 -5.09 32 0 535 0
29OCT26 310.00 C 4.81 5.03 3.80 3.68 -3.62 30 160 575 -28
29OCT26 320.00 C 1.50 1.50 1.15 1.19 -1.85 31 45 2,038 -4
29OCT26 330.00 C 0.40 0.40 0.28 0.26 -0.73 31 79 637 -44
29OCT26 340.00 C 0.12 0.13 0.12 0.04 -0.21 31 90 574 +88
29OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 752 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,018 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 46 2 521 -2
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 51 0 545 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 63 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 68 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,406 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 78 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
30OCT26 257.50 C 0.00 0.00 0.00 49.08 -6.43 0 0 0 0
30OCT26 260.00 C 0.00 0.00 0.00 46.59 -6.42 36 0 0 0
30OCT26 262.50 C 0.00 0.00 0.00 44.09 -6.42 33 0 0 0
30OCT26 265.00 C 0.00 0.00 0.00 41.59 -6.42 30 0 0 0
30OCT26 267.50 C 0.00 0.00 0.00 39.10 -6.42 32 0 0 0
30OCT26 270.00 C 0.00 0.00 0.00 36.61 -6.41 32 0 0 0
30OCT26 272.50 C 0.00 0.00 0.00 34.13 -6.40 32 0 0 0
30OCT26 275.00 C 32.00 32.00 32.00 31.66 -6.37 33 5 5 +5
30OCT26 277.50 C 0.00 0.00 0.00 29.21 -6.34 33 0 0 0
30OCT26 280.00 C 0.00 0.00 0.00 26.78 -6.29 33 0 0 0
30OCT26 282.50 C 0.00 0.00 0.00 24.39 -6.22 33 0 0 0
30OCT26 285.00 C 0.00 0.00 0.00 22.04 -6.12 33 0 0 0
30OCT26 287.50 C 0.00 0.00 0.00 19.76 -5.98 33 0 0 0
30OCT26 290.00 C 0.00 0.00 0.00 17.55 -5.82 33 0 0 0
30OCT26 292.50 C 0.00 0.00 0.00 15.44 -5.60 33 0 0 0
30OCT26 295.00 C 0.00 0.00 0.00 13.56 -5.22 34 0 0 0
30OCT26 297.50 C 0.00 0.00 0.00 11.76 -4.85 34 0 0 0
30OCT26 300.00 C 0.00 0.00 0.00 9.96 -4.64 34 0 0 0
30OCT26 305.00 C 0.00 0.00 0.00 6.82 -3.89 33 0 0 0
30OCT26 310.00 C 4.50 4.50 4.43 4.40 -3.02 32 35 35 +35
30OCT26 315.00 C 3.35 3.35 2.69 2.72 -2.19 32 45 45 +45
30OCT26 320.00 C 1.49 1.51 1.49 1.59 -1.50 32 29 41 0
30OCT26 325.00 C 0.86 0.86 0.86 0.88 -0.95 33 15 60 0
30OCT26 330.00 C 0.00 0.00 0.00 0.48 -0.53 33 0 0 0
30OCT26 335.00 C 0.00 0.00 0.00 0.23 -0.33 33 0 0 0
30OCT26 340.00 C 0.00 0.00 0.00 0.11 -0.16 33 0 22 0
30OCT26 345.00 C 0.00 0.00 0.00 0.05 -0.08 33 0 0 0
30OCT26 350.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
30OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 57.60 -6.94 35 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 52.84 -6.21 35 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 48.17 -6.12 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 43.63 -6.00 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 39.24 -5.84 35 0 1 0
27NOV26 275.00 C 0.00 0.00 0.00 35.03 -5.65 35 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 31.02 -5.43 35 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 27.25 -5.17 35 0 4 0
27NOV26 290.00 C 0.00 0.00 0.00 23.74 -4.87 35 0 56 0
27NOV26 295.00 C 0.00 0.00 0.00 20.50 -4.55 35 0 275 0
27NOV26 300.00 C 19.36 19.36 17.25 17.88 -3.88 36 40 273 +10
27NOV26 310.00 C 13.15 13.15 13.15 12.65 -2.93 36 8 555 -8
27NOV26 320.00 C 9.20 9.20 8.23 8.66 -2.37 35 39 717 +19
27NOV26 330.00 C 5.91 5.91 5.91 5.67 -1.90 35 15 222 +10
27NOV26 340.00 C 3.77 3.77 3.77 3.69 -1.33 35 1 405 +1
27NOV26 350.00 C 2.60 2.60 2.33 2.31 -0.91 36 28 381 0
27NOV26 360.00 C 1.66 1.66 1.66 1.38 -0.62 35 2 486 -2
27NOV26 370.00 C 1.04 1.04 1.04 0.80 -0.47 35 1 332 -1
27NOV26 380.00 C 0.59 0.59 0.59 0.45 -0.30 35 4 429 0
27NOV26 390.00 C 0.00 0.00 0.00 0.24 -0.18 35 0 277 0
27NOV26 400.00 C 0.00 0.00 0.00 0.13 -0.10 35 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 256 0
27NOV26 430.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 107.69 -6.65 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 102.75 -6.69 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 97.88 -6.56 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 93.03 -6.54 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 88.32 -6.37 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 83.38 -6.43 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 78.66 -6.47 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 73.68 -6.50 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 69.24 -6.21 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 64.60 -6.08 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 59.42 -6.53 34 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 54.96 -6.41 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 50.63 -6.26 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 46.45 -5.55 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 42.42 -5.37 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 38.58 -5.16 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 34.92 -4.93 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 31.46 -4.69 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 28.22 -4.43 34 0 18 0
30DEC26 295.00 C 0.00 0.00 0.00 25.19 -4.17 34 0 137 0
30DEC26 300.00 C 0.00 0.00 0.00 22.39 -3.32 34 0 456 0
30DEC26 310.00 C 18.34 18.34 17.97 17.33 -2.99 34 45 466 -11
30DEC26 320.00 C 13.89 13.89 12.91 12.91 -2.70 33 221 1,215 +204
30DEC26 330.00 C 0.00 0.00 0.00 9.80 -2.09 33 0 589 0
30DEC26 340.00 C 7.20 7.20 7.15 7.15 -1.75 33 16 1,718 +14
30DEC26 350.00 C 5.68 5.68 5.05 5.20 -1.35 33 71 1,465 -4
30DEC26 360.00 C 3.74 3.74 3.74 3.72 -1.02 34 19 567 -4
30DEC26 370.00 C 2.78 2.78 2.60 2.69 -0.68 34 75 580 -30
30DEC26 380.00 C 0.00 0.00 0.00 1.90 -0.54 34 0 648 0
30DEC26 390.00 C 0.00 0.00 0.00 1.26 -0.48 34 0 2,967 0
30DEC26 400.00 C 0.00 0.00 0.00 0.85 -0.30 34 0 366 0
30DEC26 410.00 C 0.00 0.00 0.00 0.56 -0.22 34 0 507 0
30DEC26 420.00 C 0.00 0.00 0.00 0.37 -0.15 34 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.24 -0.10 34 0 183 0
30DEC26 440.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 309 0
30DEC26 450.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 911 0
30DEC26 460.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 62.06 -5.94 36 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 57.03 -6.49 34 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 52.93 -6.28 34 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 48.97 -5.97 34 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 45.17 -5.07 34 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 41.53 -4.87 34 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 38.06 -4.65 34 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 34.77 -4.43 34 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 31.67 -4.20 34 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 28.57 -4.14 33 0 34 0
28JAN27 300.00 C 26.64 26.64 26.07 25.93 -3.38 33 20 135 +8
28JAN27 310.00 C 0.00 0.00 0.00 21.07 -2.83 33 0 82 0
28JAN27 320.00 C 0.00 0.00 0.00 16.78 -2.47 33 0 201 0
28JAN27 330.00 C 0.00 0.00 0.00 13.29 -2.05 33 0 50 0
28JAN27 340.00 C 10.44 10.44 10.44 10.32 -1.91 33 1 33 -1
28JAN27 350.00 C 0.00 0.00 0.00 7.99 -1.59 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.20 -1.25 33 0 19 0
28JAN27 370.00 C 4.88 4.88 4.88 4.77 -1.01 34 10 77 0
28JAN27 380.00 C 3.56 3.56 3.56 3.66 -0.82 34 30 40 +15
28JAN27 390.00 C 0.00 0.00 0.00 2.65 -0.71 34 0 2 0
28JAN27 400.00 C 2.00 2.00 2.00 1.96 -0.54 34 40 77 +40
28JAN27 410.00 C 0.00 0.00 0.00 1.48 -0.31 34 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 110.75 -6.39 41 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 105.95 -6.62 40 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 101.39 -6.50 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 96.78 -6.26 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 92.22 -6.33 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 87.77 -6.22 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 83.33 -6.18 38 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 79.06 -6.03 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 74.93 -5.83 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 70.69 -5.81 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 66.73 -5.63 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 62.76 -5.54 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 58.27 -6.09 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 54.68 -5.77 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 51.22 -5.49 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 47.90 -4.50 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 44.72 -4.32 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 41.68 -4.14 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 38.79 -3.95 35 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 35.87 -3.93 34 0 78 0
30MAR27 300.00 C 0.00 0.00 0.00 33.20 -3.09 34 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 28.34 -2.75 34 0 127 0
30MAR27 320.00 C 0.00 0.00 0.00 24.03 -2.45 34 0 388 0
30MAR27 330.00 C 0.00 0.00 0.00 20.25 -2.23 34 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 17.01 -2.23 34 0 926 0
30MAR27 350.00 C 14.50 14.50 14.50 14.22 -1.77 34 1 118 +1
30MAR27 360.00 C 0.00 0.00 0.00 11.84 -1.74 34 0 180 0
30MAR27 370.00 C 0.00 0.00 0.00 9.88 -1.46 34 0 244 0
30MAR27 380.00 C 8.30 8.30 8.30 8.35 -1.14 35 3 174 -3
30MAR27 390.00 C 7.15 7.15 7.15 7.08 -1.03 35 1 72 0
30MAR27 400.00 C 6.30 6.30 6.30 5.64 -0.84 35 1 50 -1
30MAR27 410.00 C 0.00 0.00 0.00 4.61 -0.70 35 0 138 0
30MAR27 420.00 C 4.40 4.40 4.40 3.76 -0.58 35 1 354 -1
30MAR27 430.00 C 0.00 0.00 0.00 3.15 -0.49 35 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 2.55 -0.40 35 0 1,467 0
30MAR27 450.00 C 2.80 2.80 2.80 2.06 -0.33 35 1 92 0
30MAR27 460.00 C 0.00 0.00 0.00 1.61 -0.26 35 0 19 0
30MAR27 470.00 C 0.00 0.00 0.00 1.30 -0.21 35 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.04 -0.17 35 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.83 -0.14 35 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.67 -0.11 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.53 -0.09 35 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 0.00 35 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 0.00 35 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 72.84 -5.14 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 69.01 -5.22 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 65.70 -5.62 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 62.25 -5.54 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 59.02 -5.37 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 55.97 -5.11 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 53.02 -4.08 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 50.20 -3.95 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 47.48 -3.72 36 0 0 0
29JUN27 295.00 C 44.40 44.40 44.40 44.75 -3.75 35 15 45 +15
29JUN27 300.00 C 41.83 41.83 41.83 42.19 -3.67 35 15 132 -15
29JUN27 310.00 C 38.14 38.14 37.07 37.44 -2.78 35 30 61 -2
29JUN27 320.00 C 0.00 0.00 0.00 33.14 -3.25 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 29.23 -2.43 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 25.75 -2.31 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 22.62 -2.06 35 0 376 0
29JUN27 360.00 C 0.00 0.00 0.00 19.85 -1.91 35 0 158 0
29JUN27 370.00 C 0.00 0.00 0.00 17.41 -1.77 35 0 240 0
29JUN27 380.00 C 0.00 0.00 0.00 15.31 -1.42 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 13.44 -1.23 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 11.89 -1.56 36 0 140 0
29JUN27 410.00 C 0.00 0.00 0.00 10.36 -1.05 36 0 89 0
29JUN27 420.00 C 0.00 0.00 0.00 9.02 -0.91 36 0 4 0
29JUN27 430.00 C 8.30 8.30 8.30 7.84 -0.80 36 1 67 -1
29JUN27 440.00 C 0.00 0.00 0.00 6.81 -0.70 36 0 77 0
29JUN27 450.00 C 6.20 6.20 6.20 5.90 -0.61 35 2 209 +2
29JUN27 460.00 C 0.00 0.00 0.00 5.11 -0.53 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.43 -0.46 36 0 27 0
29JUN27 480.00 C 4.23 4.50 4.23 3.83 -0.40 36 3 28 +3
29SEP27 250.00 C 0.00 0.00 0.00 78.69 -5.21 36 0 10 0
29SEP27 255.00 C 0.00 0.00 0.00 75.24 -4.99 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 71.94 -4.87 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 68.72 -4.79 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 65.67 -4.58 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 62.55 -4.59 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 59.67 -5.14 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 56.97 -4.91 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 54.39 -4.64 36 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 51.85 -3.78 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 49.52 -3.01 36 0 0 0
29SEP27 310.00 C 45.03 45.51 44.37 45.59 -2.12 36 105 120 +105
29SEP27 320.00 C 40.62 40.62 40.55 43.26 +0.13 38 14 14 +14
29SEP27 330.00 C 36.60 36.60 36.60 39.09 +0.23 37 1 41 +1
29SEP27 340.00 C 0.00 0.00 0.00 33.90 -1.44 36 0 14 0
29SEP27 350.00 C 0.00 0.00 0.00 30.74 -1.17 36 0 40 0
29SEP27 360.00 C 0.00 0.00 0.00 27.85 -1.03 36 0 16 0
29SEP27 370.00 C 0.00 0.00 0.00 25.21 -1.11 36 0 8 0
29SEP27 380.00 C 0.00 0.00 0.00 22.79 -1.05 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 20.60 -0.64 36 0 267 0
29SEP27 400.00 C 0.00 0.00 0.00 19.17 0.00 37 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 17.30 -0.17 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 15.60 -0.09 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.07 -0.01 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.67 +0.04 37 0 9 0
29SEP27 450.00 C 0.00 0.00 0.00 11.41 +0.09 37 0 13 0
TOTAL CALL 1,485 44,262 +546
23OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
23OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
23OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
23OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
23OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
23OCT26 292.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 18 0
23OCT26 295.00 P 0.25 0.25 0.25 0.08 +0.05 39 60 90 +60
23OCT26 297.50 P 0.32 0.32 0.32 0.21 +0.14 39 7 51 +5
23OCT26 300.00 P 0.63 0.63 0.63 0.50 +0.34 39 1 124 -1
23OCT26 305.00 P 1.40 2.07 1.40 1.90 +1.25 39 99 129 -8
23OCT26 310.00 P 3.62 5.00 3.62 4.66 +2.70 38 12 95 -11
23OCT26 315.00 P 0.00 0.00 0.00 8.84 +4.36 39 0 36 0
23OCT26 320.00 P 0.00 0.00 0.00 13.63 +5.43 39 0 19 0
23OCT26 325.00 P 0.00 0.00 0.00 18.60 +6.21 0 0 0 0
23OCT26 330.00 P 0.00 0.00 0.00 23.60 +6.38 0 0 0 0
23OCT26 335.00 P 0.00 0.00 0.00 28.60 +6.40 0 0 0 0
23OCT26 340.00 P 0.00 0.00 0.00 33.60 +6.40 0 0 0 0
23OCT26 345.00 P 0.00 0.00 0.00 38.60 +6.40 0 0 0 0
23OCT26 350.00 P 0.00 0.00 0.00 43.60 +6.40 0 0 0 0
23OCT26 355.00 P 0.00 0.00 0.00 48.60 +6.40 0 0 0 0
23OCT26 360.00 P 0.00 0.00 0.00 53.60 +6.40 0 0 0 0
23OCT26 365.00 P 0.00 0.00 0.00 58.60 +6.40 0 0 0 0
23OCT26 370.00 P 0.00 0.00 0.00 63.76 +6.56 169 0 0 0
23OCT26 375.00 P 0.00 0.00 0.00 69.10 +6.38 213 0 0 0
23OCT26 380.00 P 0.00 0.00 0.00 73.85 +6.21 201 0 0 0
23OCT26 385.00 P 0.00 0.00 0.00 79.10 +6.46 235 0 0 0
23OCT26 390.00 P 0.00 0.00 0.00 83.84 +6.20 220 0 0 0
23OCT26 395.00 P 0.00 0.00 0.00 88.81 +6.17 226 0 0 0
23OCT26 400.00 P 0.00 0.00 0.00 93.84 +6.20 239 0 0 0
23OCT26 405.00 P 0.00 0.00 0.00 98.84 +6.20 248 0 0 0
23OCT26 410.00 P 0.00 0.00 0.00 103.84 +6.15 258 0 0 0
23OCT26 415.00 P 0.00 0.00 0.00 108.84 +6.15 267 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 186 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 181 0
29OCT26 275.00 P 0.20 0.20 0.14 0.03 +0.01 32 16 288 -1
29OCT26 280.00 P 0.31 0.31 0.24 0.09 +0.04 31 46 370 -27
29OCT26 285.00 P 0.65 0.65 0.65 0.25 +0.12 31 2 216 -2
29OCT26 290.00 P 0.72 0.98 0.72 0.63 +0.30 31 51 284 -46
29OCT26 295.00 P 1.85 1.85 1.85 1.38 +0.63 31 15 404 +12
29OCT26 300.00 P 2.32 2.87 2.30 2.69 +1.17 31 184 882 +84
29OCT26 310.00 P 6.25 8.07 5.76 7.39 +2.83 32 103 1,024 -2
29OCT26 320.00 P 13.64 13.64 13.64 14.59 +4.56 31 3 1,209 -3
29OCT26 330.00 P 23.00 25.00 23.00 24.45 +6.41 43 5 1,581 -5
29OCT26 340.00 P 32.00 32.00 32.00 34.61 +7.28 57 1 615 0
29OCT26 350.00 P 41.94 44.17 41.94 44.17 +6.97 61 103 439 -50
29OCT26 360.00 P 0.00 0.00 0.00 53.60 +6.01 0 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 63.76 +6.56 68 0 12 0
29OCT26 380.00 P 0.00 0.00 0.00 73.85 +6.21 79 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 83.84 +6.08 87 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 93.84 +6.20 95 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 103.93 +6.24 106 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 113.70 +6.04 101 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 123.92 +6.26 120 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 133.69 +6.03 112 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 143.69 +6.02 118 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 153.95 +6.16 140 0 0 0
30OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30OCT26 267.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30OCT26 270.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30OCT26 272.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30OCT26 275.00 P 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
30OCT26 277.50 P 0.00 0.00 0.00 0.11 +0.08 33 0 0 0
30OCT26 280.00 P 0.00 0.00 0.00 0.19 +0.14 33 0 1 0
30OCT26 282.50 P 0.00 0.00 0.00 0.30 +0.22 33 0 0 0
30OCT26 285.00 P 0.00 0.00 0.00 0.45 +0.31 33 0 0 0
30OCT26 287.50 P 0.00 0.00 0.00 0.68 +0.46 33 0 0 0
30OCT26 290.00 P 1.26 1.26 1.26 0.98 +0.64 33 15 15 +15
30OCT26 292.50 P 1.61 1.61 1.61 1.37 +0.86 33 30 30 +30
30OCT26 295.00 P 2.05 2.06 2.05 1.88 +1.12 33 34 34 +34
30OCT26 297.50 P 2.60 2.60 2.60 2.51 +1.41 33 19 19 +19
30OCT26 300.00 P 2.57 3.33 2.57 3.32 +1.77 33 64 55 +40
30OCT26 305.00 P 0.00 0.00 0.00 5.27 +2.46 33 0 15 0
30OCT26 310.00 P 0.00 0.00 0.00 7.84 +3.17 32 0 43 0
30OCT26 315.00 P 0.00 0.00 0.00 11.14 +3.92 32 0 0 0
30OCT26 320.00 P 0.00 0.00 0.00 15.06 +4.71 33 0 0 0
30OCT26 325.00 P 0.00 0.00 0.00 19.32 +5.26 33 0 0 0
30OCT26 330.00 P 0.00 0.00 0.00 24.45 +6.40 40 0 0 0
30OCT26 335.00 P 0.00 0.00 0.00 28.70 +6.13 33 0 0 0
30OCT26 340.00 P 0.00 0.00 0.00 34.61 +7.28 53 0 0 0
30OCT26 345.00 P 0.00 0.00 0.00 38.60 +6.38 0 0 0 0
30OCT26 350.00 P 0.00 0.00 0.00 44.17 +6.97 57 0 0 0
30OCT26 355.00 P 0.00 0.00 0.00 48.60 +6.40 0 0 0 0
30OCT26 360.00 P 0.00 0.00 0.00 53.60 +6.01 0 0 0 0
30OCT26 365.00 P 0.00 0.00 0.00 58.60 +6.40 0 0 0 0
30OCT26 370.00 P 0.00 0.00 0.00 63.76 +6.56 64 0 0 0
30OCT26 375.00 P 0.00 0.00 0.00 69.10 +6.11 78 0 0 0
30OCT26 380.00 P 0.00 0.00 0.00 73.85 +5.88 75 0 0 0
30OCT26 385.00 P 0.00 0.00 0.00 79.10 +6.13 86 0 0 0
30OCT26 390.00 P 0.00 0.00 0.00 83.84 +5.87 82 0 0 0
30OCT26 395.00 P 0.00 0.00 0.00 88.81 +5.92 84 0 0 0
30OCT26 400.00 P 0.00 0.00 0.00 93.84 +5.95 89 0 0 0
30OCT26 405.00 P 0.00 0.00 0.00 98.84 +5.95 93 0 0 0
30OCT26 410.00 P 0.00 0.00 0.00 103.93 +6.24 99 0 0 0
30OCT26 415.00 P 0.00 0.00 0.00 108.84 +6.15 99 0 0 0
27NOV26 250.00 P 0.80 0.80 0.80 0.39 +0.14 35 3 19 +3
27NOV26 255.00 P 1.08 1.08 1.08 0.64 +0.24 36 2 12 +2
27NOV26 260.00 P 1.47 1.47 1.47 0.97 +0.31 35 15 143 0
27NOV26 265.00 P 2.09 2.09 2.09 1.44 +0.45 36 6 148 -6
27NOV26 270.00 P 2.77 2.77 2.77 2.05 +0.60 36 8 114 0
27NOV26 275.00 P 0.00 0.00 0.00 2.84 +0.79 36 0 181 0
27NOV26 280.00 P 3.86 4.50 3.86 3.83 +1.02 36 2 143 +1
27NOV26 285.00 P 5.75 5.75 5.75 5.12 +1.32 36 7 95 0
27NOV26 290.00 P 6.30 7.20 6.30 6.66 +1.61 36 15 346 +3
27NOV26 295.00 P 7.53 7.53 7.53 8.46 +1.93 36 15 561 -15
27NOV26 300.00 P 9.80 9.80 9.80 10.52 +2.32 36 2 699 0
27NOV26 310.00 P 0.00 0.00 0.00 15.08 +2.83 35 0 1,718 0
27NOV26 320.00 P 0.00 0.00 0.00 21.28 +3.45 35 0 891 0
27NOV26 330.00 P 0.00 0.00 0.00 28.44 +4.13 35 0 228 0
27NOV26 340.00 P 0.00 0.00 0.00 36.43 +4.94 35 0 266 0
27NOV26 350.00 P 0.00 0.00 0.00 45.07 +5.42 35 0 384 0
27NOV26 360.00 P 0.00 0.00 0.00 54.27 +5.78 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 63.83 +6.06 35 0 118 0
27NOV26 380.00 P 0.00 0.00 0.00 73.97 +5.97 41 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 83.84 +5.84 43 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 93.84 +5.93 47 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 103.93 +6.24 52 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 113.70 +6.04 51 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 123.92 +6.26 59 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 133.69 +6.03 57 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 143.69 +5.69 60 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 153.95 +5.95 69 0 0 0
30DEC26 200.00 P 0.35 0.35 0.35 0.02 +0.01 34 4 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.15 +0.06 34 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.24 +0.09 34 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.37 +0.13 34 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.53 +0.17 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.77 +0.25 34 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.09 +0.34 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.49 +0.43 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.00 +0.56 34 0 49 0
30DEC26 260.00 P 0.00 0.00 0.00 2.75 +0.80 34 0 428 0
30DEC26 265.00 P 0.00 0.00 0.00 3.54 +0.88 34 0 22 0
30DEC26 270.00 P 4.58 4.58 4.58 4.54 +1.13 34 15 1,176 0
30DEC26 275.00 P 5.60 5.60 5.60 5.72 +1.32 34 2 145 0
30DEC26 280.00 P 7.54 7.54 7.54 7.02 +1.49 34 1 419 -1
30DEC26 285.00 P 0.00 0.00 0.00 8.66 +1.84 34 0 160 0
30DEC26 290.00 P 10.66 10.66 10.40 10.43 +2.04 34 16 512 +15
30DEC26 295.00 P 12.22 12.70 12.22 12.40 +2.34 34 23 439 +15
30DEC26 300.00 P 14.50 14.50 14.50 13.86 +1.80 33 4 1,018 0
30DEC26 310.00 P 18.46 19.20 18.46 19.42 +2.91 34 17 858 -15
30DEC26 320.00 P 25.40 25.40 25.40 25.22 +3.31 34 1 2,276 0
30DEC26 330.00 P 0.00 0.00 0.00 31.92 +3.83 34 0 508 0
30DEC26 340.00 P 39.00 39.00 39.00 39.33 +4.70 34 2 378 0
30DEC26 350.00 P 0.00 0.00 0.00 47.37 +5.11 34 0 2,439 0
30DEC26 360.00 P 0.00 0.00 0.00 55.92 +5.45 34 0 2,293 0
30DEC26 370.00 P 0.00 0.00 0.00 65.23 +6.11 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 74.35 +6.22 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 83.84 +5.84 34 0 2,422 0
30DEC26 400.00 P 0.00 0.00 0.00 93.84 +5.93 37 0 1,072 0
30DEC26 410.00 P 0.00 0.00 0.00 103.93 +6.24 40 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 113.70 +6.04 40 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 123.92 +6.26 46 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 133.69 +6.03 45 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 143.69 +5.69 47 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 153.95 +5.95 53 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 163.61 +6.41 50 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 173.60 +6.40 0 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 183.61 +6.41 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 193.61 +6.41 56 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 203.60 +6.40 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 213.60 +6.40 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 223.60 +6.40 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 233.90 +6.70 69 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 243.89 +6.69 71 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 253.60 +6.40 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 263.60 +6.40 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 273.60 +6.40 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 283.60 +6.40 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 293.62 +6.42 74 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 303.60 +6.40 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 313.60 +6.40 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 323.60 +6.40 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 333.60 +6.40 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 343.60 +6.40 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 353.60 +6.40 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 363.60 +6.40 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 373.60 +6.40 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 383.60 +6.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 393.79 +6.59 94 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 2.73 +0.68 34 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 3.45 +0.84 34 0 132 0
28JAN27 260.00 P 5.45 5.45 5.40 4.46 +1.14 34 16 50 +16
28JAN27 265.00 P 0.00 0.00 0.00 5.46 +1.18 34 0 75 0
28JAN27 270.00 P 0.00 0.00 0.00 6.70 +1.43 34 0 64 0
28JAN27 275.00 P 0.00 0.00 0.00 8.01 +1.56 34 0 305 0
28JAN27 280.00 P 0.00 0.00 0.00 9.63 +1.88 34 0 6 0
28JAN27 285.00 P 0.00 0.00 0.00 11.30 +2.01 34 0 18 0
28JAN27 290.00 P 13.47 13.47 13.47 13.18 +2.24 34 15 43 -1
28JAN27 295.00 P 0.00 0.00 0.00 15.17 +2.36 34 0 42 0
28JAN27 300.00 P 0.00 0.00 0.00 17.36 +2.63 34 0 149 0
28JAN27 310.00 P 22.25 22.25 22.25 22.34 +2.74 34 1 31 0
28JAN27 320.00 P 28.50 28.50 28.50 28.47 +3.61 34 1 81 +1
28JAN27 330.00 P 0.00 0.00 0.00 34.55 +3.62 34 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 41.66 +4.48 34 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 49.40 +4.92 34 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 57.61 +5.30 34 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 66.50 +5.49 34 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 75.54 +5.90 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 84.72 +6.14 35 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 94.08 +6.17 34 0 5 0
28JAN27 410.00 P 0.00 0.00 0.00 103.93 +6.24 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.62 +0.17 35 0 78 0
30MAR27 205.00 P 0.00 0.00 0.00 0.84 +0.23 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.09 +0.27 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.42 +0.36 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.79 +0.41 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.28 +0.53 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.81 +0.61 35 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 3.46 +0.73 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.20 +0.85 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.05 +0.97 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.22 +1.20 35 0 113 0
30MAR27 255.00 P 0.00 0.00 0.00 7.07 +1.21 35 0 518 0
30MAR27 260.00 P 0.00 0.00 0.00 8.61 +1.76 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.94 +1.59 35 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 11.52 +1.84 35 0 46 0
30MAR27 275.00 P 0.00 0.00 0.00 13.21 +2.03 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 14.97 +2.12 35 0 24 0
30MAR27 285.00 P 0.00 0.00 0.00 17.04 +2.49 35 0 41 0
30MAR27 290.00 P 0.00 0.00 0.00 19.12 +2.54 35 0 158 0
30MAR27 295.00 P 0.00 0.00 0.00 21.29 +2.64 35 0 305 0
30MAR27 300.00 P 23.80 23.80 23.80 23.59 +2.76 35 5 1,365 -5
30MAR27 310.00 P 0.00 0.00 0.00 28.63 +2.84 35 0 1,131 0
30MAR27 320.00 P 33.65 34.50 33.65 34.25 +3.04 35 4 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 40.88 +3.71 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 47.05 +3.86 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 54.84 +5.17 35 0 1,666 0
30MAR27 360.00 P 0.00 0.00 0.00 62.61 +4.97 36 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 70.59 +5.31 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 78.91 +5.39 36 0 129 0
30MAR27 390.00 P 0.00 0.00 0.00 87.46 +5.68 36 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 96.21 +5.87 35 0 97 0
30MAR27 410.00 P 0.00 0.00 0.00 105.46 +6.08 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 114.72 +6.20 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 124.23 +6.34 36 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 133.79 +6.13 35 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 143.69 +5.69 36 0 6 0
30MAR27 460.00 P 0.00 0.00 0.00 153.95 +5.95 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 163.83 +6.63 41 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 173.82 +6.62 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 183.83 +6.63 44 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 193.87 +6.67 46 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 203.90 +6.70 47 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 213.67 +6.47 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 223.82 +6.62 49 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 233.90 +6.70 51 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 243.89 +6.69 53 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 253.81 +6.61 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 263.81 +6.61 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 273.81 +6.61 56 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 283.80 +6.60 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 293.80 +6.60 58 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 303.80 +6.60 60 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 313.80 +6.60 61 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 10.69 +1.54 35 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 12.02 +1.56 36 0 45 0
29JUN27 260.00 P 15.00 15.00 15.00 14.02 +2.25 36 1 64 -1
29JUN27 265.00 P 0.00 0.00 0.00 15.27 +1.59 36 0 16 0
29JUN27 270.00 P 0.00 0.00 0.00 17.45 +2.06 36 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 19.42 +2.32 36 0 77 0
29JUN27 280.00 P 0.00 0.00 0.00 21.52 +2.55 36 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 23.63 +2.57 36 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 25.80 +2.64 36 0 35 0
29JUN27 295.00 P 27.09 27.09 27.09 28.05 +2.75 36 15 148 +15
29JUN27 300.00 P 29.40 29.40 29.40 30.42 +3.43 36 15 3,945 -10
29JUN27 310.00 P 34.39 34.39 34.39 35.50 +2.67 36 15 343 0
29JUN27 320.00 P 0.00 0.00 0.00 41.07 +3.63 36 0 94 0
29JUN27 330.00 P 0.00 0.00 0.00 47.64 +3.62 36 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 54.14 +4.19 36 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 60.83 +4.28 36 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 68.18 +5.19 36 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 75.70 +5.42 36 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 83.41 +5.54 36 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 91.53 +5.81 36 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 99.75 +5.20 36 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 108.23 +5.22 36 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 116.93 +5.57 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 125.92 +5.72 35 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 135.10 +5.75 35 0 4 0
29JUN27 450.00 P 0.00 0.00 0.00 144.58 +6.14 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 154.07 +6.07 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 163.89 +6.24 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 173.82 +6.43 36 0 5 0
29SEP27 250.00 P 15.20 15.20 15.20 15.63 +2.28 37 1 6 +1
29SEP27 255.00 P 0.00 0.00 0.00 17.84 +3.04 38 0 10 0
29SEP27 260.00 P 0.00 0.00 0.00 19.37 +2.85 37 0 45 0
29SEP27 265.00 P 0.00 0.00 0.00 20.85 +2.60 37 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 22.64 +2.65 37 0 47 0
29SEP27 275.00 P 0.00 0.00 0.00 24.53 +2.58 37 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 27.09 +3.03 37 0 128 0
29SEP27 285.00 P 0.00 0.00 0.00 28.63 +2.45 36 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 31.14 +2.81 37 0 188 0
29SEP27 295.00 P 0.00 0.00 0.00 33.42 +2.70 36 0 135 0
29SEP27 300.00 P 0.00 0.00 0.00 36.13 +3.50 37 0 415 0
29SEP27 310.00 P 40.88 41.27 40.84 40.88 +2.71 36 85 228 +60
29SEP27 320.00 P 0.00 0.00 0.00 46.70 +3.18 36 0 33 0
29SEP27 330.00 P 0.00 0.00 0.00 52.84 +3.97 36 0 95 0
29SEP27 340.00 P 0.00 0.00 0.00 58.94 +3.79 36 0 129 0
29SEP27 350.00 P 0.00 0.00 0.00 65.55 +3.52 36 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 72.48 +4.34 36 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 79.91 +4.64 36 0 1 0
29SEP27 380.00 P 0.00 0.00 0.00 87.65 +5.03 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 95.41 +5.15 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 103.01 +4.96 36 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 111.32 +5.20 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 119.97 +5.59 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 128.23 +5.31 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 137.02 +5.60 35 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 146.05 +5.73 35 0 4 0
TOTAL PUT 1,204 65,414 +221
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$ 63.900
23OCT26 46.50 C 0.00 0.00 0.00 17.40 -3.46 0 0 0 0
23OCT26 47.00 C 0.00 0.00 0.00 16.90 -3.46 0 0 0 0
23OCT26 47.50 C 0.00 0.00 0.00 16.40 -3.46 0 0 0 0
23OCT26 48.00 C 0.00 0.00 0.00 15.90 -3.46 0 0 0 0
23OCT26 48.50 C 0.00 0.00 0.00 15.40 -3.46 0 0 0 0
23OCT26 49.00 C 0.00 0.00 0.00 14.90 -3.46 0 0 0 0
23OCT26 49.50 C 0.00 0.00 0.00 14.40 -3.46 0 0 0 0
23OCT26 50.00 C 0.00 0.00 0.00 13.90 -3.46 0 0 0 0
23OCT26 51.00 C 0.00 0.00 0.00 12.90 -3.46 0 0 0 0
23OCT26 52.00 C 0.00 0.00 0.00 11.90 -3.46 0 0 0 0
23OCT26 53.00 C 0.00 0.00 0.00 10.90 -3.46 0 0 0 0
23OCT26 54.00 C 0.00 0.00 0.00 9.90 -3.46 0 0 0 0
23OCT26 55.00 C 0.00 0.00 0.00 8.90 -3.46 0 0 0 0
23OCT26 56.00 C 0.00 0.00 0.00 7.91 -3.45 98 0 0 0
23OCT26 57.00 C 0.00 0.00 0.00 6.91 -3.45 86 0 0 0
23OCT26 58.00 C 0.00 0.00 0.00 5.91 -3.45 74 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 4.93 -3.44 78 0 0 0
23OCT26 60.00 C 0.00 0.00 0.00 3.98 -3.40 79 0 0 0
23OCT26 61.00 C 0.00 0.00 0.00 3.18 -3.22 92 0 0 0
23OCT26 62.00 C 0.00 0.00 0.00 2.20 -3.24 73 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 1.53 -2.99 76 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 1.00 -2.65 78 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.60 -2.27 78 0 0 0
23OCT26 66.00 C 0.50 0.50 0.50 0.34 -1.83 79 40 72 +40
23OCT26 67.00 C 0.00 0.00 0.00 0.17 -1.40 78 0 30 0
23OCT26 68.00 C 0.00 0.00 0.00 0.09 -1.00 81 0 14 0
23OCT26 69.00 C 0.00 0.00 0.00 0.04 -0.69 81 0 60 0
23OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.47 83 0 40 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.29 86 0 45 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.17 95 0 56 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.09 105 0 36 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.05 114 0 63 0
23OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.02 124 0 15 0
23OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.01 132 0 15 0
23OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 141 0 21 0
23OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7 0
23OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
23OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
23OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.93 -3.45 76 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.93 -3.45 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.93 -3.45 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.93 -3.46 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.93 -3.46 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.45 -3.44 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 9.01 -3.40 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 6.70 -3.28 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 4.64 -3.03 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 2.90 -2.66 60 0 3 0
29OCT26 65.00 C 0.00 0.00 0.00 1.66 -2.08 60 0 468 0
29OCT26 67.50 C 1.81 1.81 0.92 0.87 -1.45 60 85 167 +25
29OCT26 70.00 C 0.73 0.73 0.73 0.42 -0.94 61 15 287 -15
29OCT26 72.50 C 0.56 0.57 0.38 0.19 -0.55 62 60 1,386 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.30 62 0 648 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.15 63 0 794 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.07 62 0 386 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 169 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 328 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 211 0
29OCT26 90.00 C 0.04 0.04 0.04 0.01 0.00 91 200 720 +200
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 115 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30OCT26 47.50 C 0.00 0.00 0.00 16.44 -3.45 74 0 0 0
30OCT26 48.00 C 0.00 0.00 0.00 15.94 -3.45 71 0 0 0
30OCT26 48.50 C 0.00 0.00 0.00 15.44 -3.45 68 0 0 0
30OCT26 49.00 C 0.00 0.00 0.00 14.94 -3.45 65 0 0 0
30OCT26 49.50 C 0.00 0.00 0.00 14.44 -3.45 63 0 0 0
30OCT26 50.00 C 0.00 0.00 0.00 13.94 -3.45 60 0 0 0
30OCT26 51.00 C 0.00 0.00 0.00 12.95 -3.44 63 0 0 0
30OCT26 52.00 C 0.00 0.00 0.00 11.97 -3.43 65 0 0 0
30OCT26 53.00 C 0.00 0.00 0.00 10.99 -3.41 64 0 0 0
30OCT26 54.00 C 0.00 0.00 0.00 10.03 -3.38 65 0 0 0
30OCT26 55.00 C 0.00 0.00 0.00 9.08 -3.35 64 0 0 0
30OCT26 56.00 C 0.00 0.00 0.00 8.16 -3.30 64 0 0 0
30OCT26 57.00 C 0.00 0.00 0.00 7.27 -3.22 65 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 6.41 -3.14 64 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 5.60 -3.03 64 0 0 0
30OCT26 60.00 C 0.00 0.00 0.00 4.84 -2.89 64 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 4.10 -2.78 63 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 3.42 -2.64 62 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 2.87 -2.42 63 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 2.36 -2.22 63 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 1.91 -1.99 63 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 1.54 -1.75 63 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 1.23 -1.51 63 0 0 0
30OCT26 68.00 C 1.65 1.65 1.65 0.97 -1.28 63 10 10 +10
30OCT26 69.00 C 0.00 0.00 0.00 0.75 -1.09 63 0 15 0
30OCT26 70.00 C 0.00 0.00 0.00 0.58 -0.91 64 0 0 0
30OCT26 71.00 C 0.68 0.68 0.68 0.44 -0.76 64 15 30 0
30OCT26 72.00 C 0.00 0.00 0.00 0.35 -0.60 65 0 0 0
30OCT26 73.00 C 0.00 0.00 0.00 0.26 -0.49 65 0 15 0
30OCT26 74.00 C 0.00 0.00 0.00 0.19 -0.41 65 0 114 0
30OCT26 75.00 C 0.00 0.00 0.00 0.14 -0.33 65 0 30 0
30OCT26 76.00 C 0.00 0.00 0.00 0.10 -0.26 65 0 30 0
30OCT26 77.00 C 0.00 0.00 0.00 0.07 -0.20 65 0 0 0
30OCT26 78.00 C 0.00 0.00 0.00 0.05 -0.15 65 0 0 0
30OCT26 79.00 C 0.00 0.00 0.00 0.04 -0.11 66 0 0 0
30OCT26 80.00 C 0.00 0.00 0.00 0.03 -0.08 67 0 3 0
30OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.06 66 0 0 0
30OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
30OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
30OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
30OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
30OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.19 -3.38 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.24 -3.36 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.31 -3.33 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.39 -3.30 58 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.49 -3.26 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.32 -3.14 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.32 -2.97 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.49 -2.77 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.88 -2.52 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.44 -2.29 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 4.17 -1.96 57 0 30 0
27NOV26 67.50 C 3.13 3.13 3.13 3.22 -1.66 57 3 149 +3
27NOV26 70.00 C 0.00 0.00 0.00 2.44 -1.41 57 0 163 0
27NOV26 72.50 C 1.84 1.84 1.84 1.83 -1.14 57 2 193 0
27NOV26 75.00 C 1.56 1.56 1.56 1.35 -0.93 57 16 32 +16
27NOV26 77.50 C 0.00 0.00 0.00 1.05 -0.68 59 0 35 0
27NOV26 80.00 C 0.99 0.99 0.99 0.76 -0.55 59 15 269 +15
27NOV26 82.50 C 0.74 0.74 0.74 0.52 -0.50 58 15 217 0
27NOV26 85.00 C 0.00 0.00 0.00 0.38 -0.37 59 0 276 0
27NOV26 87.50 C 0.00 0.00 0.00 0.27 -0.26 59 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 0.19 -0.20 59 0 100 0
27NOV26 92.50 C 0.00 0.00 0.00 0.12 -0.16 58 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 0.09 -0.11 59 0 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 -0.08 59 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 25 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.04 59 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 18.77 -3.21 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.90 -3.16 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.05 -3.11 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.22 -3.06 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.41 -3.00 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.47 -2.84 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.68 -2.67 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.05 -2.47 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.36 -2.48 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.06 -2.12 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.95 -1.85 56 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.97 -1.63 56 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 4.13 -1.44 57 0 75 0
30DEC26 72.50 C 0.00 0.00 0.00 3.42 -1.26 57 0 327 0
30DEC26 75.00 C 3.23 3.23 2.76 2.81 -1.03 57 74 134 +74
30DEC26 77.50 C 2.73 2.73 2.73 2.30 -0.99 57 12 61 +12
30DEC26 80.00 C 0.00 0.00 0.00 1.87 -0.88 57 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 1.55 -0.73 58 0 464 0
30DEC26 85.00 C 0.00 0.00 0.00 1.26 -0.60 58 0 414 0
30DEC26 87.50 C 0.00 0.00 0.00 1.02 -0.49 58 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 0.82 -0.37 58 0 820 0
30DEC26 92.50 C 0.00 0.00 0.00 0.65 -0.31 58 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 0.54 -0.23 58 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 0.43 -0.19 58 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.34 -0.16 58 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 -0.14 58 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.11 58 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.10 58 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 -0.07 58 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.06 58 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.05 58 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.03 59 0 15 0
28JAN27 46.00 C 0.00 0.00 0.00 19.39 -3.08 58 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 18.58 -3.02 58 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 17.78 -2.98 58 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 17.00 -2.92 58 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 16.25 -2.86 58 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 14.45 -2.70 58 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 12.78 -2.54 58 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 11.25 -2.37 58 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 9.64 -2.41 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 8.37 -2.13 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 7.26 -1.91 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 6.29 -1.72 57 0 30 0
28JAN27 70.00 C 0.00 0.00 0.00 5.42 -1.54 57 0 15 0
28JAN27 72.50 C 0.00 0.00 0.00 4.67 -1.36 57 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 4.00 -1.20 57 0 30 0
28JAN27 77.50 C 0.00 0.00 0.00 3.43 -1.05 57 0 15 0
28JAN27 80.00 C 3.54 3.54 3.54 2.95 -0.90 58 15 90 +15
28JAN27 82.50 C 3.05 3.05 3.05 2.57 -0.73 58 15 60 +15
28JAN27 85.00 C 0.00 0.00 0.00 2.18 -0.78 58 0 51 0
28JAN27 87.50 C 0.00 0.00 0.00 1.85 -0.68 58 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 1.57 -0.52 58 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 1.32 -0.46 58 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 1.12 -0.39 58 0 2 0
28JAN27 97.50 C 0.00 0.00 0.00 0.94 -0.34 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.78 -3.00 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.05 -2.96 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.34 -2.92 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.64 -2.88 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.96 -2.83 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.35 -2.71 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.85 -2.59 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.46 -2.46 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.18 -2.32 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.00 -2.19 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.90 -2.08 59 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 8.66 -2.06 58 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 7.97 -1.76 59 0 213 0
30MAR27 72.50 C 0.00 0.00 0.00 7.16 -1.66 59 0 130 0
30MAR27 75.00 C 0.00 0.00 0.00 6.43 -1.54 59 0 90 0
30MAR27 77.50 C 0.00 0.00 0.00 5.76 -1.44 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 5.17 -1.32 59 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 4.75 -1.11 60 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 4.26 -1.16 60 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 3.73 -1.16 59 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 3.44 -1.00 60 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 2.98 -0.90 59 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 2.74 -0.85 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 2.38 -0.75 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 2.13 -0.69 59 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.90 -0.63 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.70 -0.57 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 1.51 -0.53 59 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 1.39 -0.44 60 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 1.24 -0.41 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 1.11 -0.37 60 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 0.99 -0.38 60 0 285 0
29JUN27 46.00 C 0.00 0.00 0.00 23.04 -2.84 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.40 -2.81 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.78 -2.77 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.17 -2.73 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.58 -2.69 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.16 -2.59 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.83 -2.49 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.58 -2.32 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.42 -2.28 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.33 -2.23 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.31 -2.10 63 0 14 0
29JUN27 67.50 C 0.00 0.00 0.00 12.16 -2.17 62 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 11.22 -2.16 61 0 66 0
29JUN27 72.50 C 0.00 0.00 0.00 10.42 -2.04 62 0 28 0
29JUN27 75.00 C 0.00 0.00 0.00 9.68 -2.29 62 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 9.00 -2.15 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.37 -1.72 62 0 306 0
29JUN27 82.50 C 7.78 7.78 7.78 7.75 -1.65 62 10 1,428 -10
29JUN27 85.00 C 0.00 0.00 0.00 7.37 -1.47 63 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 6.85 -1.31 63 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 6.32 -1.28 62 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 5.92 -1.17 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.50 -1.11 63 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 5.16 -1.18 63 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 4.78 -0.96 63 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 4.52 -1.00 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 4.19 -0.80 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.94 -0.72 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.67 -0.68 63 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 3.32 -0.74 63 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 3.09 -0.70 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 2.96 -0.58 63 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 24.81 -2.77 63 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 24.22 -2.74 63 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.65 -2.71 63 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.09 -2.67 63 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.46 -2.72 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.24 -2.54 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.00 -2.46 63 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.84 -2.37 63 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.52 -2.51 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.51 -2.40 62 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.65 -2.09 63 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.64 -2.20 62 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 13.90 -1.91 63 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.01 -1.96 62 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.26 -1.88 62 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 11.60 -1.78 63 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 10.94 -1.73 63 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 10.43 -1.74 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.84 -1.70 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.26 -1.68 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.83 -1.61 63 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 8.26 -1.33 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.94 -1.13 64 0 5 0
29SEP27 97.50 C 0.00 0.00 0.00 7.51 -1.34 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.14 -1.23 64 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 6.59 -1.11 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.23 -1.06 63 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 6.07 -1.05 64 0 2 0
TOTAL CALL 602 31,808 +400
23OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
23OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
23OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
23OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
23OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
23OCT26 59.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
23OCT26 60.00 P 0.07 0.07 0.07 0.08 +0.06 81 60 60 +60
23OCT26 61.00 P 0.00 0.00 0.00 0.18 +0.14 80 0 15 0
23OCT26 62.00 P 0.00 0.00 0.00 0.38 +0.30 81 0 75 0
23OCT26 63.00 P 0.41 0.63 0.41 0.69 +0.53 81 25 28 +25
23OCT26 64.00 P 0.67 0.67 0.67 1.16 +0.86 83 6 24 -6
23OCT26 65.00 P 0.00 0.00 0.00 1.77 +1.25 84 0 0 0
23OCT26 66.00 P 1.72 1.72 1.72 2.52 +1.69 87 1 26 0
23OCT26 67.00 P 0.00 0.00 0.00 3.28 +2.05 80 0 15 0
23OCT26 68.00 P 0.00 0.00 0.00 4.18 +2.39 80 0 18 0
23OCT26 69.00 P 0.00 0.00 0.00 5.13 +2.69 79 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 6.11 +2.92 79 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 7.10 +3.17 0 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 8.10 +3.29 0 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 9.10 +3.36 0 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 10.10 +3.41 0 0 0 0
23OCT26 75.00 P 0.00 0.00 0.00 11.10 +3.43 0 0 0 0
23OCT26 76.00 P 0.00 0.00 0.00 12.10 +3.44 0 0 0 0
23OCT26 77.00 P 0.00 0.00 0.00 13.10 +3.45 0 0 0 0
23OCT26 78.00 P 0.00 0.00 0.00 14.10 +3.45 0 0 0 0
23OCT26 79.00 P 0.00 0.00 0.00 15.10 +3.45 0 0 0 0
23OCT26 80.00 P 0.00 0.00 0.00 16.10 +3.45 0 0 0 0
23OCT26 81.00 P 0.00 0.00 0.00 17.10 +3.45 0 0 0 0
23OCT26 82.00 P 0.00 0.00 0.00 18.10 +3.45 0 0 0 0
23OCT26 83.00 P 0.00 0.00 0.00 19.10 +3.45 0 0 0 0
23OCT26 84.00 P 0.00 0.00 0.00 20.10 +3.45 0 0 0 0
23OCT26 85.00 P 0.00 0.00 0.00 21.10 +3.45 0 0 0 0
23OCT26 86.00 P 0.00 0.00 0.00 22.10 +3.45 0 0 0 0
23OCT26 87.00 P 0.00 0.00 0.00 23.10 +3.45 0 0 0 0
23OCT26 88.00 P 0.00 0.00 0.00 24.10 +3.45 0 0 0 0
23OCT26 89.00 P 0.00 0.00 0.00 25.10 +3.45 0 0 0 0
23OCT26 90.00 P 0.00 0.00 0.00 26.10 +3.45 0 0 0 0
23OCT26 91.00 P 0.00 0.00 0.00 27.10 +3.45 0 0 0 0
23OCT26 92.00 P 0.00 0.00 0.00 28.10 +3.45 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 +0.05 61 0 45 0
29OCT26 57.50 P 0.00 0.00 0.00 0.27 +0.17 62 0 456 0
29OCT26 60.00 P 0.85 0.99 0.81 0.73 +0.45 62 255 592 +255
29OCT26 62.50 P 1.20 1.20 1.20 1.56 +0.87 63 20 362 +20
29OCT26 65.00 P 2.53 2.53 2.44 2.85 +1.43 64 27 251 -12
29OCT26 67.50 P 0.00 0.00 0.00 4.46 +1.94 61 0 109 0
29OCT26 70.00 P 6.50 6.50 6.50 6.50 +2.50 62 10 83 0
29OCT26 72.50 P 0.00 0.00 0.00 8.75 +2.89 61 0 101 0
29OCT26 75.00 P 0.00 0.00 0.00 11.15 +3.16 62 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 13.61 +3.32 63 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 16.38 +3.68 107 0 276 0
29OCT26 82.50 P 0.00 0.00 0.00 18.60 +3.44 0 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 21.11 +3.40 88 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 23.67 +3.52 113 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 26.10 +3.45 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.60 +3.45 0 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 31.10 +3.45 0 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 33.60 +3.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.10 +3.45 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.60 +3.45 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.10 +3.45 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.60 +3.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.10 +3.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.60 +3.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 51.10 +3.45 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 53.60 +3.45 0 0 0 0
30OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 51.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30OCT26 52.00 P 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
30OCT26 53.00 P 0.00 0.00 0.00 0.06 +0.04 66 0 0 0
30OCT26 54.00 P 0.00 0.00 0.00 0.09 +0.06 65 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 0.15 +0.11 65 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 0.22 +0.15 65 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 0.33 +0.23 65 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 0.48 +0.32 65 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 0.68 +0.44 65 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 0.93 +0.59 65 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 1.24 +0.75 65 0 0 0
30OCT26 62.00 P 1.73 1.73 1.73 1.61 +0.93 66 10 11 +10
30OCT26 63.00 P 0.00 0.00 0.00 2.05 +1.13 66 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 2.55 +1.33 66 0 3 0
30OCT26 65.00 P 0.00 0.00 0.00 3.08 +1.52 66 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 3.69 +1.72 65 0 15 0
30OCT26 67.00 P 0.00 0.00 0.00 4.39 +1.96 66 0 15 0
30OCT26 68.00 P 0.00 0.00 0.00 5.06 +2.11 64 0 15 0
30OCT26 69.00 P 0.00 0.00 0.00 5.83 +2.31 64 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 6.65 +2.49 64 0 0 0
30OCT26 71.00 P 0.00 0.00 0.00 7.51 +2.65 64 0 15 0
30OCT26 72.00 P 0.00 0.00 0.00 8.40 +2.81 64 0 0 0
30OCT26 73.00 P 0.00 0.00 0.00 9.31 +2.94 64 0 0 0
30OCT26 74.00 P 0.00 0.00 0.00 10.25 +3.05 64 0 0 0
30OCT26 75.00 P 0.00 0.00 0.00 11.20 +3.13 64 0 0 0
30OCT26 76.00 P 0.00 0.00 0.00 12.16 +3.20 64 0 0 0
30OCT26 77.00 P 0.00 0.00 0.00 13.14 +3.27 64 0 0 0
30OCT26 78.00 P 0.00 0.00 0.00 14.12 +3.31 64 0 0 0
30OCT26 79.00 P 0.00 0.00 0.00 15.11 +3.35 64 0 0 0
30OCT26 80.00 P 0.00 0.00 0.00 16.38 +3.66 101 0 0 0
30OCT26 81.00 P 0.00 0.00 0.00 17.10 +3.41 0 0 0 0
30OCT26 82.00 P 0.00 0.00 0.00 18.10 +3.43 0 0 0 0
30OCT26 83.00 P 0.00 0.00 0.00 19.10 +3.44 0 0 0 0
30OCT26 84.00 P 0.00 0.00 0.00 20.10 +3.44 0 0 0 0
30OCT26 85.00 P 0.00 0.00 0.00 21.11 +3.40 83 0 0 0
30OCT26 86.00 P 0.00 0.00 0.00 22.10 +3.45 0 0 0 0
30OCT26 87.00 P 0.00 0.00 0.00 23.10 +3.45 0 0 0 0
30OCT26 88.00 P 0.00 0.00 0.00 24.10 +3.45 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.15 +0.07 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.20 +0.10 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 +0.12 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.34 +0.16 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.44 +0.20 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.78 +0.33 59 0 0 0
27NOV26 55.00 P 1.49 1.49 1.49 1.27 +0.49 59 30 40 -1
27NOV26 57.50 P 0.00 0.00 0.00 1.97 +0.71 59 0 292 0
27NOV26 60.00 P 0.00 0.00 0.00 2.89 +0.98 59 0 421 0
27NOV26 62.50 P 0.00 0.00 0.00 3.95 +1.20 59 0 626 0
27NOV26 65.00 P 0.00 0.00 0.00 5.34 +1.67 60 0 386 0
27NOV26 67.50 P 0.00 0.00 0.00 6.92 +1.90 61 0 230 0
27NOV26 70.00 P 0.00 0.00 0.00 8.33 +1.91 57 0 369 0
27NOV26 72.50 P 0.00 0.00 0.00 10.30 +2.30 58 0 286 0
27NOV26 75.00 P 0.00 0.00 0.00 12.51 +3.02 62 0 255 0
27NOV26 77.50 P 0.00 0.00 0.00 14.44 +2.71 58 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 16.80 +3.01 62 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 18.95 +3.00 58 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 21.77 +3.58 72 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 23.72 +3.23 58 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 26.16 +3.30 59 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 28.62 +3.35 58 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 31.10 +3.39 0 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 33.60 +3.43 0 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 36.10 +3.45 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.60 +3.45 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.48 +3.83 98 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.60 +3.45 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 46.10 +3.45 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.60 +3.45 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 51.10 +3.45 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 53.60 +3.45 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 +0.27 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.73 +0.30 58 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 0.89 +0.36 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.05 +0.40 58 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 1.24 +0.48 58 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 1.81 +0.64 58 0 120 0
30DEC26 55.00 P 0.00 0.00 0.00 2.52 +0.81 59 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 3.36 +0.97 58 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 4.41 +1.21 58 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 5.61 +1.46 58 0 111 0
30DEC26 65.00 P 0.00 0.00 0.00 7.08 +1.78 60 0 549 0
30DEC26 67.50 P 0.00 0.00 0.00 8.10 +1.49 55 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 9.99 +1.93 58 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 12.02 +2.41 60 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 13.62 +2.25 58 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 15.59 +2.57 58 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 18.02 +2.82 62 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 19.79 +2.88 58 0 360 0
30DEC26 85.00 P 0.00 0.00 0.00 22.01 +2.94 58 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 24.27 +3.03 58 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 26.58 +3.12 58 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 28.94 +3.19 58 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 31.32 +3.25 58 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 33.74 +3.30 58 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.18 +3.35 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.64 +3.38 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.48 +3.77 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.60 +3.43 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.10 +3.45 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.60 +3.45 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.10 +3.45 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.60 +3.45 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 1.10 +0.38 58 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 1.27 +0.43 58 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 1.52 +0.53 59 0 0 0
28JAN27 49.00 P 1.84 1.91 1.84 1.75 +0.59 59 45 45 +45
28JAN27 50.00 P 2.09 2.09 2.09 1.97 +0.61 59 15 98 0
28JAN27 52.50 P 2.73 2.80 2.73 2.69 +0.78 59 60 60 +60
28JAN27 55.00 P 0.00 0.00 0.00 3.47 +0.88 58 0 30 0
28JAN27 57.50 P 4.42 4.42 4.42 4.33 +0.94 58 15 75 0
28JAN27 60.00 P 4.95 4.95 4.95 5.52 +1.23 59 15 15 0
28JAN27 62.50 P 6.09 6.50 6.09 6.77 +1.44 59 23 53 +23
28JAN27 65.00 P 7.37 7.37 7.37 8.31 +1.77 60 15 45 +15
28JAN27 67.50 P 0.00 0.00 0.00 9.61 +1.78 59 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 11.18 +1.84 58 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 12.86 +2.13 58 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.70 +2.32 58 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 16.59 +2.35 58 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 18.58 +2.59 58 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 20.62 +2.67 58 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 22.75 +2.81 58 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 25.06 +3.02 60 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 27.15 +2.98 58 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 29.41 +3.03 58 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 31.73 +3.12 58 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 34.06 +3.16 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 2.24 +0.45 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.58 +0.56 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.88 +0.56 60 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.18 +0.63 60 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 3.48 +0.63 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 4.39 +0.79 60 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.34 +0.88 60 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 6.42 +1.04 60 0 45 0
30MAR27 60.00 P 0.00 0.00 0.00 7.61 +1.19 60 0 61 0
30MAR27 62.50 P 0.00 0.00 0.00 8.93 +1.34 60 0 40 0
30MAR27 65.00 P 0.00 0.00 0.00 10.34 +1.47 60 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 11.84 +1.59 60 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 13.49 +1.77 61 0 135 0
30MAR27 72.50 P 0.00 0.00 0.00 15.30 +2.25 61 0 95 0
30MAR27 75.00 P 0.00 0.00 0.00 16.67 +1.87 59 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 18.53 +2.11 59 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 20.39 +2.13 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 22.35 +2.23 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 24.37 +2.38 59 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 26.39 +2.40 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 28.53 +2.53 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 30.68 +2.64 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 32.84 +2.66 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 35.09 +2.76 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.35 +2.86 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 39.61 +2.87 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.94 +2.95 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.28 +3.02 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.63 +3.06 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.02 +3.11 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.42 +3.16 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.83 +3.20 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.16 +0.60 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.49 +0.53 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.87 +0.69 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.29 +0.80 63 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.65 +0.66 63 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.62 +0.85 62 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 7.70 +0.95 62 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 8.87 +1.05 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.14 +1.16 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.51 +1.28 62 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 13.14 +1.63 63 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 15.13 +2.18 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 16.24 +1.55 63 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 17.91 +1.93 63 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 19.64 +1.82 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 21.38 +1.84 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.21 +1.93 63 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 25.10 +2.08 63 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 27.01 +2.12 63 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 28.93 +2.14 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.97 +2.27 63 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 33.02 +2.38 63 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 35.08 +2.40 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.16 +2.43 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 39.33 +2.55 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.50 +2.63 63 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 43.68 +2.65 63 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.87 +2.66 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 48.14 +2.75 63 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 50.41 +2.83 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.69 +2.87 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.98 +2.89 63 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.74 +0.84 64 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.11 +0.86 64 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.49 +0.67 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.89 +0.68 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.30 +0.72 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 8.53 +0.94 64 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.63 +0.85 63 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 10.91 +0.97 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.29 +1.12 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 13.68 +1.20 63 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 15.19 +1.32 63 0 8 0
29SEP27 67.50 P 0.00 0.00 0.00 16.72 +1.39 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.44 +1.59 64 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 19.96 +1.67 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.65 +1.77 63 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.41 +1.80 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.41 +2.05 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.00 +1.88 63 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 29.21 +2.32 64 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 31.10 +2.34 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.78 +2.10 63 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.07 +2.51 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 37.16 +2.62 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.86 +2.36 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 41.24 +2.68 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 43.02 +2.39 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.46 +2.76 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 47.32 +2.54 63 0 0 0
TOTAL PUT 632 28,147 +494
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$ 142.000
23OCT26 130.00 C 0.00 0.00 0.00 12.29 -14.75 117 0 0 0
23OCT26 131.00 C 0.00 0.00 0.00 11.38 -14.66 117 0 0 0
23OCT26 132.00 C 0.00 0.00 0.00 10.49 -14.56 117 0 0 0
23OCT26 133.00 C 0.00 0.00 0.00 9.62 -14.44 116 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 8.59 -14.49 105 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 7.80 -14.30 107 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 7.05 -14.07 109 0 0 0
23OCT26 137.00 C 0.00 0.00 0.00 6.34 -13.81 111 0 0 0
23OCT26 138.00 C 0.00 0.00 0.00 5.62 -13.56 110 0 0 0
23OCT26 139.00 C 0.00 0.00 0.00 4.99 -13.24 111 0 0 0
23OCT26 140.00 C 0.00 0.00 0.00 4.40 -12.89 111 0 0 0
23OCT26 141.00 C 0.00 0.00 0.00 3.86 -12.49 112 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 3.37 -12.06 113 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 2.92 -11.61 113 0 0 0
23OCT26 144.00 C 0.00 0.00 0.00 2.51 -11.13 114 0 0 0
23OCT26 145.00 C 0.00 0.00 0.00 2.14 -10.64 114 0 0 0
23OCT26 146.00 C 0.00 0.00 0.00 1.82 -9.76 114 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 1.53 -9.25 114 0 0 0
23OCT26 148.00 C 0.00 0.00 0.00 1.28 -8.73 115 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 1.06 -8.20 115 0 12 0
23OCT26 150.00 C 3.19 3.19 3.19 0.88 -7.67 115 8 8 +8
23OCT26 152.50 C 2.82 2.82 2.82 0.53 -6.36 116 15 29 +15
23OCT26 155.00 C 0.00 0.00 0.00 0.32 -5.11 117 0 17 0
23OCT26 157.50 C 3.33 3.33 0.64 0.18 -4.01 118 18 26 +13
23OCT26 160.00 C 0.41 0.41 0.41 0.09 -3.06 116 15 35 +15
23OCT26 162.50 C 0.00 0.00 0.00 0.05 -2.27 118 0 83 0
23OCT26 165.00 C 1.21 1.21 1.21 0.03 -1.63 121 80 35 -80
23OCT26 167.50 C 0.87 0.87 0.87 0.02 -1.15 125 15 47 +15
23OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.79 126 0 33 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.52 135 0 9 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.36 144 0 38 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.22 152 0 60 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.14 161 0 0 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.08 169 0 5 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.05 177 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 185 0 15 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 193 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
23OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 16.38 -13.51 90 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 14.46 -13.08 90 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 12.68 -12.56 90 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 11.02 -11.98 90 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 9.22 -11.61 86 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 7.88 -10.87 87 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 6.69 -10.09 87 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 5.62 -9.29 88 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 4.69 -8.46 88 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 3.88 -7.65 88 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 3.18 -6.55 88 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 2.59 -5.81 89 0 29 0
29OCT26 157.50 C 0.00 0.00 0.00 2.09 -5.12 89 0 8 0
29OCT26 160.00 C 2.45 2.45 2.45 1.68 -4.46 89 4 18 +4
29OCT26 162.50 C 2.46 2.46 2.46 1.33 -3.86 89 15 21 +15
29OCT26 165.00 C 0.00 0.00 0.00 1.05 -3.30 89 0 0 0
29OCT26 167.50 C 2.20 2.20 2.20 0.83 -2.80 89 15 16 +15
29OCT26 170.00 C 2.50 2.50 0.70 0.68 -2.32 90 23 67 +9
29OCT26 172.50 C 0.00 0.00 0.00 0.53 -1.93 91 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.40 -1.61 90 0 53 0
29OCT26 177.50 C 0.00 0.00 0.00 0.31 -1.32 90 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 0.23 -1.08 90 0 62 0
29OCT26 182.50 C 0.00 0.00 0.00 0.18 -0.91 91 0 112 0
29OCT26 185.00 C 0.00 0.00 0.00 0.13 -0.75 90 0 115 0
29OCT26 187.50 C 0.38 0.38 0.38 0.10 -0.60 90 2 63 -2
29OCT26 190.00 C 0.00 0.00 0.00 0.08 -0.47 91 0 110 0
29OCT26 192.50 C 0.00 0.00 0.00 0.06 -0.37 91 0 152 0
29OCT26 195.00 C 0.00 0.00 0.00 0.04 -0.29 90 0 153 0
29OCT26 197.50 C 0.00 0.00 0.00 0.03 -0.23 91 0 117 0
29OCT26 200.00 C 0.00 0.00 0.00 0.02 -0.18 90 0 117 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.11 90 0 95 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.06 95 0 120 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.03 100 0 121 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 4,014 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 110 0 153 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 114 0 489 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 132 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 136 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 140 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 156 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 159 0 69 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 163 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 166 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 170 0 44 0
30OCT26 130.00 C 0.00 0.00 0.00 15.03 -12.73 93 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 14.32 -12.53 93 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 13.63 -12.32 93 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 12.96 -12.11 93 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 12.32 -11.87 93 0 0 0
30OCT26 135.00 C 0.00 0.00 0.00 11.69 -11.64 93 0 0 0
30OCT26 136.00 C 0.00 0.00 0.00 11.08 -11.40 93 0 0 0
30OCT26 137.00 C 0.00 0.00 0.00 10.49 -11.15 93 0 0 0
30OCT26 138.00 C 0.00 0.00 0.00 9.63 -11.18 89 0 0 0
30OCT26 139.00 C 0.00 0.00 0.00 9.10 -10.90 89 0 0 0
30OCT26 140.00 C 0.00 0.00 0.00 8.59 -10.62 90 0 0 0
30OCT26 141.00 C 0.00 0.00 0.00 8.10 -10.32 90 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 7.63 -10.03 90 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 7.18 -9.73 90 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 6.75 -9.43 90 0 0 0
30OCT26 145.00 C 0.00 0.00 0.00 6.34 -9.13 90 0 0 0
30OCT26 146.00 C 0.00 0.00 0.00 5.94 -8.83 91 0 0 0
30OCT26 147.00 C 0.00 0.00 0.00 5.57 -8.53 91 0 0 0
30OCT26 148.00 C 0.00 0.00 0.00 5.21 -8.23 91 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 4.87 -7.55 91 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 4.55 -7.26 91 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 3.82 -6.57 91 0 0 0
30OCT26 155.00 C 9.60 9.60 8.36 3.19 -5.90 91 8 4 +4
30OCT26 157.50 C 0.00 0.00 0.00 2.64 -5.26 91 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 2.18 -4.65 92 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 1.79 -4.07 92 0 4 0
30OCT26 165.00 C 0.00 0.00 0.00 1.45 -3.56 92 0 160 0
30OCT26 167.50 C 0.00 0.00 0.00 1.18 -3.07 92 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.95 -2.64 92 0 3 0
30OCT26 172.50 C 0.00 0.00 0.00 0.76 -2.25 92 0 15 0
30OCT26 175.00 C 1.03 1.03 1.03 0.64 -1.88 93 10 31 +10
30OCT26 177.50 C 0.00 0.00 0.00 0.50 -1.59 93 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.39 -1.34 93 0 15 0
30OCT26 182.50 C 0.00 0.00 0.00 0.32 -1.10 93 0 5 0
30OCT26 185.00 C 0.00 0.00 0.00 0.25 -0.91 93 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 0.19 -0.77 93 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 0.15 -0.66 93 0 15 0
30OCT26 192.50 C 0.63 0.63 0.63 0.12 -0.53 94 15 15 +15
30OCT26 195.00 C 0.53 0.53 0.53 0.09 -0.43 93 15 15 +15
30OCT26 197.50 C 0.00 0.00 0.00 0.07 -0.35 93 0 0 0
30OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.28 93 0 0 0
30OCT26 202.50 C 0.00 0.00 0.00 0.04 -0.22 93 0 0 0
30OCT26 205.00 C 0.00 0.00 0.00 0.03 -0.18 93 0 0 0
30OCT26 207.50 C 0.00 0.00 0.00 0.02 -0.14 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 22.33 -11.31 80 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 20.82 -10.93 80 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.38 -10.54 80 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 17.47 -10.69 77 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 16.22 -10.25 78 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 15.03 -9.81 78 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 13.91 -9.37 78 0 0 0
27NOV26 145.00 C 16.64 16.64 16.64 12.86 -8.93 78 8 8 +8
27NOV26 147.50 C 0.00 0.00 0.00 11.87 -8.49 78 0 0 0
27NOV26 150.00 C 14.57 14.57 14.57 10.94 -7.50 79 10 38 +10
27NOV26 152.50 C 12.43 12.45 12.43 10.08 -7.11 79 113 113 +98
27NOV26 155.00 C 11.47 12.51 11.47 9.27 -6.73 79 59 59 +59
27NOV26 157.50 C 10.54 11.75 10.54 8.52 -6.36 79 135 121 +76
27NOV26 160.00 C 9.70 9.72 9.67 7.81 -6.01 79 129 166 +111
27NOV26 162.50 C 0.00 0.00 0.00 7.16 -5.66 79 0 32 0
27NOV26 165.00 C 8.72 8.72 8.72 6.56 -5.32 79 1 75 0
27NOV26 167.50 C 0.00 0.00 0.00 6.00 -4.99 79 0 45 0
27NOV26 170.00 C 0.00 0.00 0.00 5.48 -4.68 79 0 47 0
27NOV26 172.50 C 8.76 8.76 8.76 5.01 -4.38 79 6 21 0
27NOV26 175.00 C 0.00 0.00 0.00 4.57 -4.09 79 0 27 0
27NOV26 177.50 C 0.00 0.00 0.00 4.16 -3.82 79 0 2 0
27NOV26 180.00 C 4.30 4.30 4.30 3.79 -3.56 80 5 6 +5
27NOV26 182.50 C 5.08 5.08 5.08 3.45 -3.31 80 40 40 +40
27NOV26 185.00 C 0.00 0.00 0.00 3.13 -3.08 80 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 2.85 -2.85 80 0 35 0
27NOV26 190.00 C 0.00 0.00 0.00 2.58 -2.65 80 0 67 0
27NOV26 192.50 C 0.00 0.00 0.00 2.34 -2.46 80 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 2.18 -2.21 80 0 59 0
27NOV26 197.50 C 0.00 0.00 0.00 1.95 -2.07 80 0 62 0
27NOV26 200.00 C 0.00 0.00 0.00 1.85 -1.83 81 0 22 0
27NOV26 205.00 C 0.00 0.00 0.00 1.52 -1.55 81 0 32 0
27NOV26 210.00 C 0.00 0.00 0.00 1.24 -1.31 81 0 118 0
27NOV26 215.00 C 1.87 1.87 1.87 1.01 -1.11 81 15 69 +15
27NOV26 220.00 C 1.62 1.62 1.62 0.82 -1.00 81 2 114 0
27NOV26 225.00 C 0.00 0.00 0.00 0.65 -0.89 81 0 106 0
27NOV26 230.00 C 1.30 1.30 1.30 0.52 -0.75 80 40 126 -30
27NOV26 235.00 C 0.00 0.00 0.00 0.42 -0.62 80 0 76 0
27NOV26 240.00 C 0.00 0.00 0.00 0.34 -0.52 80 0 104 0
27NOV26 245.00 C 0.00 0.00 0.00 0.28 -0.40 81 0 29 0
27NOV26 250.00 C 0.62 0.62 0.62 0.23 -0.33 81 4 72 +4
27NOV26 255.00 C 0.00 0.00 0.00 0.18 -0.28 80 0 43 0
27NOV26 260.00 C 0.00 0.00 0.00 0.15 -0.22 81 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.12 -0.18 81 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 0.09 -0.16 80 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 0.08 -0.12 81 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 0.06 -0.10 80 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.05 -0.08 81 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.04 -0.07 81 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.03 -0.06 80 0 55 0
27NOV26 300.00 C 0.00 0.00 0.00 0.02 -0.06 79 0 159 0
30DEC26 127.50 C 0.00 0.00 0.00 26.40 -10.45 76 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.02 -10.12 76 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.69 -9.79 76 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.41 -9.47 76 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 21.19 -9.15 76 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.43 -9.42 74 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.35 -9.06 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.32 -8.71 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.34 -8.36 74 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.41 -8.02 74 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 14.52 -7.69 74 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.68 -6.73 74 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 12.88 -6.44 74 0 0 0
30DEC26 160.00 C 14.88 14.88 14.88 12.12 -6.16 74 15 24 +15
30DEC26 162.50 C 0.00 0.00 0.00 11.40 -5.89 75 0 0 0
30DEC26 165.00 C 12.44 13.22 12.44 10.72 -5.62 75 46 46 +46
30DEC26 167.50 C 11.96 12.47 11.96 10.08 -5.36 75 30 30 +30
30DEC26 170.00 C 13.70 13.70 12.40 9.76 -4.82 76 30 75 +30
30DEC26 172.50 C 0.00 0.00 0.00 9.17 -4.59 76 0 24 0
30DEC26 175.00 C 12.14 12.14 12.14 8.61 -4.37 76 15 29 +15
30DEC26 177.50 C 0.00 0.00 0.00 8.08 -4.54 76 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 7.59 -4.30 76 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 7.12 -4.09 76 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 6.67 -3.88 76 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 6.26 -3.68 76 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 5.86 -3.49 76 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 5.50 -3.30 76 0 33 0
30DEC26 195.00 C 0.00 0.00 0.00 5.15 -3.12 76 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 4.82 -2.96 76 0 66 0
30DEC26 200.00 C 0.00 0.00 0.00 4.52 -2.79 76 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 3.96 -2.49 76 0 31 0
30DEC26 210.00 C 0.00 0.00 0.00 3.47 -2.22 76 0 115 0
30DEC26 215.00 C 0.00 0.00 0.00 3.04 -1.97 76 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 2.66 -1.75 76 0 36 0
30DEC26 225.00 C 0.00 0.00 0.00 2.32 -1.56 76 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 2.03 -1.38 76 0 54 0
30DEC26 235.00 C 0.00 0.00 0.00 1.77 -1.22 76 0 75 0
30DEC26 240.00 C 0.00 0.00 0.00 1.55 -1.07 76 0 86 0
30DEC26 245.00 C 0.00 0.00 0.00 1.35 -0.95 76 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 1.18 -0.84 76 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 1.03 -0.74 76 0 48 0
30DEC26 260.00 C 0.00 0.00 0.00 0.90 -0.65 76 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 0.79 -0.56 76 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 0.69 -0.50 76 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 0.60 -0.44 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.52 -0.39 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.46 -0.33 76 0 18 0
30DEC26 290.00 C 0.81 0.81 0.81 0.40 -0.29 76 15 60 -15
30DEC26 295.00 C 0.00 0.00 0.00 0.35 -0.26 76 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 0.30 -0.23 76 0 103 0
28JAN27 127.50 C 0.00 0.00 0.00 29.44 -10.52 75 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 28.12 -10.26 75 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 26.86 -9.98 75 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 25.64 -9.71 75 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 24.46 -9.45 75 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 22.64 -9.88 72 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 21.58 -9.59 72 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 20.58 -9.28 73 0 0 0
28JAN27 147.50 C 22.96 22.96 22.96 19.61 -8.99 73 7 7 +7
28JAN27 150.00 C 0.00 0.00 0.00 18.68 -8.71 73 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 17.80 -7.63 73 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 16.95 -7.38 73 0 15 0
28JAN27 157.50 C 0.00 0.00 0.00 16.14 -7.14 73 0 33 0
28JAN27 160.00 C 0.00 0.00 0.00 15.36 -6.90 73 0 36 0
28JAN27 162.50 C 0.00 0.00 0.00 14.62 -6.67 73 0 84 0
28JAN27 165.00 C 0.00 0.00 0.00 14.34 -6.01 75 0 89 0
28JAN27 167.50 C 0.00 0.00 0.00 13.30 -6.15 74 0 77 0
28JAN27 170.00 C 0.00 0.00 0.00 12.97 -5.61 75 0 89 0
28JAN27 172.50 C 0.00 0.00 0.00 12.33 -5.42 75 0 108 0
28JAN27 175.00 C 0.00 0.00 0.00 11.73 -5.22 75 0 171 0
28JAN27 177.50 C 0.00 0.00 0.00 11.15 -5.03 75 0 78 0
28JAN27 180.00 C 0.00 0.00 0.00 10.59 -4.86 75 0 52 0
28JAN27 182.50 C 0.00 0.00 0.00 10.07 -4.67 75 0 30 0
28JAN27 185.00 C 0.00 0.00 0.00 9.57 -4.93 75 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 9.09 -4.75 75 0 21 0
28JAN27 190.00 C 0.00 0.00 0.00 8.64 -4.56 75 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 8.20 -4.39 75 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 7.79 -3.86 75 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 7.40 -4.05 75 0 60 0
28JAN27 200.00 C 0.00 0.00 0.00 7.03 -3.89 75 0 45 0
28JAN27 205.00 C 0.00 0.00 0.00 6.34 -3.58 75 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 5.71 -3.30 75 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 5.15 -3.03 75 0 45 0
28JAN27 220.00 C 0.00 0.00 0.00 4.64 -2.78 75 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 4.18 -2.55 75 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 3.77 -2.34 75 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 3.39 -2.15 75 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 3.06 -1.96 75 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 2.75 -1.80 75 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 2.48 -1.64 75 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.09 -10.44 75 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 33.88 -10.23 75 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 32.70 -10.02 75 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.57 -9.81 75 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 30.47 -9.60 75 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 29.40 -9.40 75 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 27.52 -10.04 72 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 26.56 -9.80 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 25.63 -9.57 72 0 0 0
30MAR27 150.00 C 26.58 26.58 26.58 24.72 -9.35 72 15 15 +15
30MAR27 152.50 C 0.00 0.00 0.00 23.85 -9.12 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.01 -8.89 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.20 -7.74 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.41 -7.56 73 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 21.29 -6.74 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.54 -6.58 75 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.81 -6.42 75 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.11 -6.27 75 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 18.43 -6.12 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.77 -5.97 75 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.14 -5.82 75 0 175 0
30MAR27 180.00 C 0.00 0.00 0.00 16.04 -6.17 73 0 360 0
30MAR27 182.50 C 0.00 0.00 0.00 15.47 -6.01 73 0 78 0
30MAR27 185.00 C 0.00 0.00 0.00 15.38 -5.39 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.83 -5.26 75 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 14.31 -5.12 75 0 42 0
30MAR27 192.50 C 0.00 0.00 0.00 13.80 -5.57 75 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 13.31 -5.42 75 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 12.45 -5.12 73 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 12.38 -5.13 75 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 11.26 -5.12 74 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 10.72 -4.60 75 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 9.98 -4.34 75 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 9.19 -4.20 74 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 8.65 -3.50 75 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 8.05 -3.31 75 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 7.50 -3.46 75 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 6.98 -3.27 75 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 6.51 -3.08 75 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 6.06 -2.91 75 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 5.65 -2.75 75 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.27 -2.36 75 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 4.91 -2.45 75 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 4.58 -2.31 75 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.27 -2.18 75 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 3.99 -2.05 75 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 3.83 -1.85 75 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 3.47 -1.83 75 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 3.24 -1.73 74 0 0 0
30MAR27 300.00 C 4.69 4.69 4.69 3.03 -1.62 75 15 55 +15
29JUN27 127.50 C 0.00 0.00 0.00 42.41 -12.13 76 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 41.31 -12.00 76 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 40.24 -11.87 76 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 39.19 -11.75 76 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 38.18 -11.62 76 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 37.19 -11.49 76 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 36.23 -11.35 76 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.30 -11.22 76 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.36 -12.12 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.50 -11.96 74 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.67 -11.80 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.86 -11.64 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.07 -11.48 74 0 500 0
29JUN27 160.00 C 0.00 0.00 0.00 30.06 -10.57 76 0 500 0
29JUN27 162.50 C 0.00 0.00 0.00 29.44 -10.29 76 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 28.69 -10.16 76 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 27.96 -10.03 76 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 27.25 -9.90 76 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 26.56 -9.77 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 25.89 -9.64 76 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.24 -9.51 76 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 24.60 -9.39 76 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 23.99 -9.26 76 0 30 0
29JUN27 185.00 C 0.00 0.00 0.00 23.39 -9.13 76 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.12 -9.70 74 0 27 0
29JUN27 190.00 C 0.00 0.00 0.00 22.11 -9.01 76 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 21.68 -8.77 76 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 20.51 -9.28 75 0 39 0
29JUN27 197.50 C 0.00 0.00 0.00 20.50 -8.65 76 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 20.11 -8.41 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 19.13 -8.18 76 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 18.21 -7.95 76 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 17.33 -7.72 76 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 16.50 -7.51 76 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 15.72 -7.28 76 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 14.97 -7.08 76 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 14.26 -6.88 76 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 13.60 -6.67 76 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 12.96 -6.48 76 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 12.36 -6.29 76 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 11.79 -6.11 76 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 11.25 -5.93 76 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 10.73 -5.76 76 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 10.24 -5.59 76 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 9.78 -5.42 76 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 9.34 -5.26 76 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 8.92 -5.11 76 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 8.52 -4.96 76 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 8.15 -4.80 76 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 7.79 -4.66 76 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 48.48 -10.63 77 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 47.46 -10.50 77 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 46.47 -10.36 77 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 44.13 -11.59 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 43.21 -11.43 74 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 42.32 -11.27 74 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 41.44 -11.11 74 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 40.59 -10.95 74 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 39.75 -10.80 74 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 38.94 -9.15 74 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 38.14 -9.04 74 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 37.36 -8.92 74 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 36.61 -8.79 75 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 35.87 -8.67 75 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 35.14 -8.56 75 0 15 0
29SEP27 165.00 C 0.00 0.00 0.00 34.44 -8.43 75 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 34.43 -7.64 76 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.09 -7.19 77 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.42 -7.09 77 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.75 -7.00 77 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.11 -7.63 77 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 31.47 -8.01 77 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 30.86 -7.89 77 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 30.25 -7.79 77 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 29.66 -7.68 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 29.09 -7.56 77 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 28.52 -7.47 77 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 27.97 -7.36 77 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 27.43 -7.26 77 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 26.91 -7.15 77 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 25.89 -6.96 77 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 24.92 -6.76 77 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 23.99 -6.58 77 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 23.10 -6.39 77 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 22.25 -6.22 77 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 21.44 -6.04 77 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 20.24 -6.29 76 0 24 0
29SEP27 240.00 C 19.60 19.60 19.60 19.60 -5.26 76 8 19 0
29SEP27 245.00 C 0.00 0.00 0.00 19.20 -5.56 77 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 18.52 -5.40 77 0 1 0
29SEP27 255.00 C 0.00 0.00 0.00 17.87 -5.24 77 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 17.24 -5.10 77 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 16.64 -4.96 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 16.06 -4.83 77 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 15.51 -4.69 77 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 14.98 -4.56 77 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 14.47 -4.44 77 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 13.98 -4.32 77 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 13.51 -4.20 77 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 13.06 -4.09 77 0 4 0
TOTAL CALL 1,021 17,129 +625
23OCT26 130.00 P 0.00 0.00 0.00 0.28 +0.27 117 0 0 0
23OCT26 131.00 P 0.00 0.00 0.00 0.38 +0.36 118 0 0 0
23OCT26 132.00 P 0.52 0.52 0.50 0.48 +0.45 117 30 30 +30
23OCT26 133.00 P 0.62 0.62 0.62 0.63 +0.59 118 15 40 +15
23OCT26 134.00 P 0.47 0.71 0.47 0.80 +0.74 118 30 15 +15
23OCT26 135.00 P 0.44 0.88 0.44 1.00 +0.92 118 16 16 +16
23OCT26 136.00 P 0.71 0.71 0.71 1.24 +1.14 118 15 15 +15
23OCT26 137.00 P 0.78 0.78 0.78 1.51 +1.38 118 15 30 +15
23OCT26 138.00 P 0.00 0.00 0.00 1.84 +1.68 119 0 0 0
23OCT26 139.00 P 0.00 0.00 0.00 2.20 +1.99 119 0 2 0
23OCT26 140.00 P 0.00 0.00 0.00 2.60 +2.34 119 0 5 0
23OCT26 141.00 P 0.00 0.00 0.00 3.07 +2.73 119 0 9 0
23OCT26 142.00 P 0.00 0.00 0.00 3.55 +3.13 120 0 25 0
23OCT26 143.00 P 0.00 0.00 0.00 4.12 +3.60 120 0 13 0
23OCT26 144.00 P 3.28 3.39 3.28 4.71 +4.08 121 11 43 +11
23OCT26 145.00 P 0.81 5.50 0.81 5.36 +4.58 122 17 19 +17
23OCT26 146.00 P 0.00 0.00 0.00 6.04 +5.11 123 0 30 0
23OCT26 147.00 P 1.50 3.57 1.50 6.76 +5.64 124 7 18 -4
23OCT26 148.00 P 1.99 4.06 1.99 7.53 +6.21 125 15 25 -5
23OCT26 149.00 P 1.75 4.98 1.75 8.32 +6.75 126 17 8 +2
23OCT26 150.00 P 1.35 9.00 1.35 9.00 +7.16 121 43 43 -6
23OCT26 152.50 P 2.70 5.70 2.50 11.03 +8.39 116 16 24 0
23OCT26 155.00 P 0.00 0.00 0.00 13.30 +9.62 117 0 23 0
23OCT26 157.50 P 5.30 5.30 5.30 15.66 +10.72 116 15 330 0
23OCT26 160.00 P 0.00 0.00 0.00 18.08 +11.66 116 0 239 0
23OCT26 162.50 P 0.00 0.00 0.00 20.54 +12.43 118 0 9 0
23OCT26 165.00 P 0.00 0.00 0.00 23.01 +13.02 113 0 15 0
23OCT26 167.50 P 0.00 0.00 0.00 25.50 +13.82 0 0 36 0
23OCT26 170.00 P 0.00 0.00 0.00 28.00 +14.20 0 0 26 0
23OCT26 172.50 P 0.00 0.00 0.00 30.50 +14.47 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 33.00 +14.66 0 0 18 0
23OCT26 177.50 P 0.00 0.00 0.00 35.50 +14.79 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 38.00 +14.88 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 40.50 +14.93 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 43.00 +14.97 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 45.50 +14.98 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 48.00 +14.99 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 50.50 +15.00 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 53.00 +15.00 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 55.50 +15.00 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 58.00 +15.00 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 60.50 +15.00 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 63.00 +15.00 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 65.50 +15.00 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 68.00 +15.00 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 70.50 +15.00 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 73.00 +15.00 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 75.50 +15.00 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 78.00 +15.00 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 80.50 +15.00 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 83.00 +15.00 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 85.50 +15.00 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 88.00 +15.00 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 1.86 +1.55 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 2.47 +2.01 91 0 42 0
29OCT26 132.50 P 0.00 0.00 0.00 3.19 +2.54 91 0 30 0
29OCT26 135.00 P 4.40 4.40 4.40 4.04 +3.11 92 3 41 0
29OCT26 137.50 P 0.00 0.00 0.00 5.08 +3.80 92 0 15 0
29OCT26 140.00 P 0.00 0.00 0.00 6.24 +4.53 92 0 3 0
29OCT26 142.50 P 0.00 0.00 0.00 7.53 +5.30 93 0 3 0
29OCT26 145.00 P 3.38 7.20 3.38 8.98 +6.08 93 5 6 -3
29OCT26 147.50 P 7.62 7.62 7.62 10.58 +6.91 94 15 39 +15
29OCT26 150.00 P 8.31 8.31 8.31 11.92 +7.37 90 10 83 -10
29OCT26 152.50 P 0.00 0.00 0.00 13.70 +8.11 90 0 36 0
29OCT26 155.00 P 0.00 0.00 0.00 15.60 +8.82 90 0 33 0
29OCT26 157.50 P 0.00 0.00 0.00 17.57 +9.51 90 0 33 0
29OCT26 160.00 P 0.00 0.00 0.00 19.65 +10.15 90 0 28 0
29OCT26 162.50 P 0.00 0.00 0.00 21.80 +11.04 90 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 23.99 +11.62 90 0 22 0
29OCT26 167.50 P 0.00 0.00 0.00 26.28 +12.13 90 0 23 0
29OCT26 170.00 P 0.00 0.00 0.00 29.18 +13.19 107 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 30.94 +13.01 90 0 22 0
29OCT26 175.00 P 0.00 0.00 0.00 33.32 +13.34 90 0 466 0
29OCT26 177.50 P 0.00 0.00 0.00 36.39 +14.32 116 0 71 0
29OCT26 180.00 P 0.00 0.00 0.00 38.14 +13.15 88 0 317 0
29OCT26 182.50 P 0.00 0.00 0.00 40.85 +14.37 105 0 119 0
29OCT26 185.00 P 0.00 0.00 0.00 43.55 +13.92 119 0 130 0
29OCT26 187.50 P 0.00 0.00 0.00 45.54 +14.45 89 0 25 0
29OCT26 190.00 P 0.00 0.00 0.00 48.84 +14.40 139 0 95 0
29OCT26 192.50 P 0.00 0.00 0.00 51.43 +14.53 147 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 53.59 +14.21 139 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 56.27 +14.38 151 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 58.31 +13.90 133 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 63.17 +13.68 130 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 68.68 +14.08 167 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 73.00 +15.00 0 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 78.98 +14.39 196 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 83.00 +13.65 0 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 88.00 +15.00 0 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 93.00 +15.00 0 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 98.00 +15.00 0 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 103.00 +15.00 0 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 108.00 +15.00 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 113.00 +15.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 118.00 +15.00 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 123.00 +15.00 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 128.00 +15.00 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 133.00 +15.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 138.00 +15.00 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 143.00 +15.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 148.00 +15.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 153.00 +15.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 158.00 +15.00 0 0 0 0
30OCT26 130.00 P 2.19 2.70 2.19 3.03 +2.36 94 13 19 +13
30OCT26 131.00 P 0.00 0.00 0.00 3.32 +2.55 94 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 3.66 +2.78 94 0 0 0
30OCT26 133.00 P 0.00 0.00 0.00 4.00 +3.01 94 0 0 0
30OCT26 134.00 P 2.64 2.64 2.64 4.34 +3.23 94 15 15 +15
30OCT26 135.00 P 0.00 0.00 0.00 4.73 +3.47 94 0 0 0
30OCT26 136.00 P 0.00 0.00 0.00 5.15 +3.74 95 0 15 0
30OCT26 137.00 P 0.00 0.00 0.00 5.57 +4.00 95 0 15 0
30OCT26 138.00 P 0.00 0.00 0.00 5.99 +4.24 95 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 6.48 +4.52 95 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 6.98 +4.82 95 0 0 0
30OCT26 141.00 P 0.00 0.00 0.00 7.48 +5.11 95 0 0 0
30OCT26 142.00 P 0.00 0.00 0.00 7.98 +5.35 96 0 6 0
30OCT26 143.00 P 0.00 0.00 0.00 8.56 +5.66 96 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 9.15 +5.98 96 0 1 0
30OCT26 145.00 P 7.58 8.15 7.58 9.73 +6.29 96 14 7 +7
30OCT26 146.00 P 0.00 0.00 0.00 10.31 +6.53 96 0 6 0
30OCT26 147.00 P 0.00 0.00 0.00 10.97 +6.85 97 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 11.53 +7.07 96 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 11.94 +7.13 93 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 12.58 +7.35 93 0 0 0
30OCT26 152.50 P 6.90 10.00 6.90 14.36 +8.09 93 4 2 +2
30OCT26 155.00 P 8.40 11.70 8.05 16.19 +8.70 93 27 20 +16
30OCT26 157.50 P 0.00 0.00 0.00 18.14 +9.36 93 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 20.16 +9.93 93 0 2 0
30OCT26 162.50 P 0.00 0.00 0.00 22.24 +10.46 93 0 9 0
30OCT26 165.00 P 0.00 0.00 0.00 24.41 +10.98 93 0 43 0
30OCT26 167.50 P 0.00 0.00 0.00 26.61 +11.83 93 0 15 0
30OCT26 170.00 P 0.00 0.00 0.00 29.18 +12.62 100 0 15 0
30OCT26 172.50 P 0.00 0.00 0.00 31.19 +12.69 93 0 22 0
30OCT26 175.00 P 0.00 0.00 0.00 33.54 +13.07 93 0 55 0
30OCT26 177.50 P 0.00 0.00 0.00 36.39 +13.84 109 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 38.31 +13.32 93 0 0 0
30OCT26 182.50 P 0.00 0.00 0.00 40.85 +14.00 99 0 0 0
30OCT26 185.00 P 0.00 0.00 0.00 43.55 +13.92 112 0 0 0
30OCT26 187.50 P 0.00 0.00 0.00 45.62 +14.25 93 0 0 0
30OCT26 190.00 P 0.00 0.00 0.00 48.84 +14.40 130 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 51.43 +14.53 138 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 53.59 +14.21 130 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 56.27 +14.38 141 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 58.31 +13.90 125 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 60.50 +14.83 0 0 0 0
30OCT26 205.00 P 0.00 0.00 0.00 63.17 +13.68 122 0 0 0
30OCT26 207.50 P 0.00 0.00 0.00 65.50 +14.92 0 0 0 0
27NOV26 127.50 P 6.63 6.63 6.63 7.65 +3.81 82 3 18 +3
27NOV26 130.00 P 8.00 9.14 7.75 8.69 +4.23 82 5 172 +5
27NOV26 132.50 P 0.00 0.00 0.00 9.79 +4.62 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 10.89 +5.01 82 0 11 0
27NOV26 137.50 P 0.00 0.00 0.00 12.19 +5.45 83 0 23 0
27NOV26 140.00 P 11.18 11.20 11.18 13.49 +5.85 83 61 75 +61
27NOV26 142.50 P 12.37 12.38 12.13 14.83 +6.28 83 56 29 +14
27NOV26 145.00 P 13.64 13.66 13.64 16.34 +6.70 83 49 55 +49
27NOV26 147.50 P 14.97 14.97 14.67 17.84 +7.11 83 25 35 +12
27NOV26 150.00 P 0.00 0.00 0.00 19.40 +7.53 84 0 27 0
27NOV26 152.50 P 17.74 17.75 17.74 21.10 +7.93 84 39 131 +33
27NOV26 155.00 P 0.00 0.00 0.00 22.80 +8.34 84 0 12 0
27NOV26 157.50 P 0.00 0.00 0.00 24.18 +8.38 83 0 37 0
27NOV26 160.00 P 22.64 24.00 22.64 26.31 +9.01 85 34 251 -19
27NOV26 162.50 P 0.00 0.00 0.00 28.28 +9.48 85 0 88 0
27NOV26 165.00 P 0.00 0.00 0.00 30.17 +9.86 86 0 82 0
27NOV26 167.50 P 0.00 0.00 0.00 31.25 +9.24 80 0 21 0
27NOV26 170.00 P 24.00 24.00 24.00 33.60 +9.90 83 5 344 -5
27NOV26 172.50 P 0.00 0.00 0.00 35.21 +10.55 80 0 14 0
27NOV26 175.00 P 0.00 0.00 0.00 37.28 +10.05 81 0 49 0
27NOV26 177.50 P 0.00 0.00 0.00 40.18 +11.08 87 0 92 0
27NOV26 180.00 P 0.00 0.00 0.00 42.37 +11.39 87 0 184 0
27NOV26 182.50 P 0.00 0.00 0.00 44.47 +11.57 87 0 132 0
27NOV26 185.00 P 0.00 0.00 0.00 46.82 +12.90 89 0 96 0
27NOV26 187.50 P 0.00 0.00 0.00 48.01 +12.11 80 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 51.34 +13.46 90 0 60 0
27NOV26 192.50 P 0.00 0.00 0.00 53.49 +13.56 90 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 55.68 +12.38 89 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 58.05 +12.57 91 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 59.77 +12.11 85 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 65.40 +13.20 96 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 68.80 +13.68 80 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 74.58 +13.08 95 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 78.98 +14.39 90 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 83.29 +13.94 80 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 88.20 +14.41 80 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 93.12 +14.53 80 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 98.07 +14.64 80 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 104.35 +13.52 113 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 109.75 +14.00 122 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 114.58 +13.82 122 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 118.86 +13.15 114 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 123.00 +14.97 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 128.00 +14.99 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 133.00 +15.00 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 138.00 +15.00 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 143.00 +15.00 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 148.00 +15.00 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 153.00 +15.00 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 158.00 +15.00 0 0 0 0
30DEC26 127.50 P 9.89 9.89 9.89 11.54 +4.94 78 3 3 +3
30DEC26 130.00 P 0.00 0.00 0.00 12.66 +5.12 78 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 13.80 +5.34 78 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 15.10 +5.72 78 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.43 +6.12 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.77 +6.41 78 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 19.15 +6.67 78 0 0 0
30DEC26 145.00 P 17.60 17.60 17.04 20.68 +7.08 78 3 5 +1
30DEC26 147.50 P 0.00 0.00 0.00 22.22 +7.49 79 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.06 +7.01 76 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 24.62 +7.24 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.08 +8.38 79 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 27.97 +7.90 76 0 1 0
30DEC26 160.00 P 0.00 0.00 0.00 29.65 +8.05 76 0 5 0
30DEC26 162.50 P 0.00 0.00 0.00 32.30 +9.18 80 0 12 0
30DEC26 165.00 P 0.00 0.00 0.00 33.21 +9.28 76 0 16 0
30DEC26 167.50 P 0.00 0.00 0.00 36.11 +9.90 80 0 45 0
30DEC26 170.00 P 0.00 0.00 0.00 38.02 +10.09 81 0 24 0
30DEC26 172.50 P 0.00 0.00 0.00 38.77 +9.99 76 0 17 0
30DEC26 175.00 P 0.00 0.00 0.00 40.72 +10.26 76 0 27 0
30DEC26 177.50 P 0.00 0.00 0.00 43.67 +10.57 80 0 78 0
30DEC26 180.00 P 0.00 0.00 0.00 45.13 +10.18 78 0 248 0
30DEC26 182.50 P 0.00 0.00 0.00 47.45 +10.60 79 0 205 0
30DEC26 185.00 P 0.00 0.00 0.00 49.94 +11.19 82 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 52.05 +11.40 82 0 48 0
30DEC26 190.00 P 0.00 0.00 0.00 54.35 +11.78 83 0 53 0
30DEC26 192.50 P 0.00 0.00 0.00 56.37 +13.04 83 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 58.71 +12.02 84 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 60.42 +11.68 81 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 62.57 +11.76 81 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 67.32 +13.84 84 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 70.58 +12.85 76 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 75.17 +13.17 76 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 79.82 +13.37 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.47 +13.54 76 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 89.21 +13.78 76 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 93.99 +13.93 76 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 98.77 +14.06 76 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 104.35 +13.52 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 109.75 +14.00 91 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 114.58 +13.82 92 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 118.86 +13.15 86 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 123.17 +14.61 76 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.11 +14.69 76 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 133.06 +14.76 76 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 138.03 +14.82 76 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 143.01 +14.87 76 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 148.00 +14.91 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 153.00 +14.96 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.00 +14.98 0 0 0 0
28JAN27 127.50 P 13.07 15.00 13.07 14.36 +4.95 76 4 4 +4
28JAN27 130.00 P 0.00 0.00 0.00 15.51 +4.87 76 0 15 0
28JAN27 132.50 P 0.00 0.00 0.00 16.76 +5.51 76 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 18.12 +5.57 77 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 19.47 +5.78 77 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 20.83 +5.99 77 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 22.24 +6.26 77 0 45 0
28JAN27 145.00 P 0.00 0.00 0.00 23.79 +6.66 77 0 30 0
28JAN27 147.50 P 0.00 0.00 0.00 25.35 +6.90 77 0 73 0
28JAN27 150.00 P 0.00 0.00 0.00 26.91 +7.12 77 0 28 0
28JAN27 152.50 P 0.00 0.00 0.00 28.47 +7.33 77 0 45 0
28JAN27 155.00 P 0.00 0.00 0.00 30.08 +7.58 78 0 58 0
28JAN27 157.50 P 0.00 0.00 0.00 31.55 +7.65 77 0 97 0
28JAN27 160.00 P 0.00 0.00 0.00 33.35 +7.90 77 0 150 0
28JAN27 162.50 P 0.00 0.00 0.00 35.37 +8.37 78 0 182 0
28JAN27 165.00 P 0.00 0.00 0.00 37.16 +8.61 78 0 137 0
28JAN27 167.50 P 0.00 0.00 0.00 38.98 +8.87 79 0 41 0
28JAN27 170.00 P 0.00 0.00 0.00 39.76 +8.04 75 0 0 0
28JAN27 172.50 P 39.31 39.31 39.31 42.87 +9.41 79 2 17 0
28JAN27 175.00 P 0.00 0.00 0.00 43.50 +9.32 75 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 45.37 +9.49 75 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 47.28 +9.71 75 0 3 0
28JAN27 182.50 P 0.00 0.00 0.00 50.46 +11.18 79 0 62 0
28JAN27 185.00 P 0.00 0.00 0.00 51.32 +10.19 75 0 39 0
28JAN27 187.50 P 0.00 0.00 0.00 53.34 +10.35 75 0 39 0
28JAN27 190.00 P 0.00 0.00 0.00 55.36 +10.51 75 0 15 0
28JAN27 192.50 P 0.00 0.00 0.00 57.39 +10.67 75 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 61.00 +10.95 81 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 63.06 +12.57 81 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 63.76 +11.26 75 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 68.05 +11.52 75 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 72.38 +11.81 75 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 76.87 +12.14 75 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 81.37 +12.36 75 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 85.88 +12.57 75 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 90.50 +12.87 75 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 95.16 +13.04 75 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 99.83 +13.21 75 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 104.51 +13.38 75 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 109.75 +14.00 78 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.47 +5.16 76 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.78 +4.98 76 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.18 +5.68 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.58 +5.40 76 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.98 +5.61 77 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.38 +5.82 77 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.83 +6.06 77 0 0 0
30MAR27 145.00 P 27.00 27.00 27.00 29.43 +6.27 77 1 1 +1
30MAR27 147.50 P 0.00 0.00 0.00 31.03 +6.48 77 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.68 +5.73 75 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 33.23 +5.89 75 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.79 +6.05 75 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.50 +7.31 78 0 7 0
30MAR27 160.00 P 0.00 0.00 0.00 38.14 +6.36 75 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.07 +7.70 78 0 10 0
30MAR27 165.00 P 0.00 0.00 0.00 41.61 +7.66 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.35 +7.85 75 0 0 0
30MAR27 170.00 P 43.08 43.08 43.08 46.45 +8.29 78 2 23 0
30MAR27 172.50 P 0.00 0.00 0.00 46.84 +8.23 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.17 +8.65 79 0 32 0
30MAR27 177.50 P 0.00 0.00 0.00 52.12 +8.82 79 0 71 0
30MAR27 180.00 P 0.00 0.00 0.00 54.08 +9.00 79 0 85 0
30MAR27 182.50 P 0.00 0.00 0.00 56.04 +9.18 79 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 57.72 +10.49 78 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 58.22 +9.25 75 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 60.13 +9.42 75 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.12 +9.55 75 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 66.08 +9.98 80 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 66.21 +9.85 75 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 70.31 +10.30 81 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 72.36 +10.30 75 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 76.48 +10.59 75 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 80.77 +10.81 75 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 85.10 +11.06 75 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 89.45 +11.31 75 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.80 +11.55 75 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 98.24 +11.73 75 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.77 +11.93 75 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 107.31 +12.14 75 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.86 +12.34 75 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 116.42 +12.53 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.06 +12.66 75 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 125.75 +12.82 75 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 130.44 +12.97 75 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 135.15 +13.13 75 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 139.87 +13.29 75 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 144.61 +13.37 75 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 149.42 +13.50 75 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 154.23 +13.61 74 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 159.06 +13.74 75 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.11 +3.60 78 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.57 +3.83 78 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.02 +4.05 78 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.48 +4.32 78 0 5 0
29JUN27 137.50 P 0.00 0.00 0.00 31.93 +4.38 78 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.40 +4.48 78 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.91 +4.57 78 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.55 +4.79 78 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.20 +4.97 78 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.69 +4.21 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 40.30 +4.07 76 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.90 +4.12 76 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.51 +4.15 76 0 500 0
29JUN27 160.00 P 0.00 0.00 0.00 45.13 +4.26 76 0 500 0
29JUN27 162.50 P 0.00 0.00 0.00 46.84 +4.28 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.62 +4.88 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.40 +5.05 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.18 +5.21 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.96 +5.37 76 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.75 +5.54 76 0 15 0
29JUN27 177.50 P 0.00 0.00 0.00 57.53 +5.69 76 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 59.33 +5.80 76 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 61.13 +5.81 76 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 63.04 +5.93 76 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 64.98 +6.08 76 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.92 +6.22 76 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.86 +6.37 76 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 70.81 +6.52 76 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 72.75 +6.67 76 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 74.70 +6.81 76 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 78.61 +7.06 76 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 82.65 +7.21 76 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 86.80 +7.46 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 90.96 +7.71 76 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 95.13 +7.97 76 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 99.31 +8.22 76 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 103.51 +8.39 76 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 107.88 +8.59 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 112.27 +8.80 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 116.66 +9.01 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 121.07 +9.24 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 125.48 +9.45 76 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 129.91 +9.67 76 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 134.42 +9.80 76 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 139.00 +9.98 76 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 143.58 +10.16 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 148.17 +10.34 76 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 152.77 +10.52 76 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 157.37 +10.69 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 161.99 +10.87 76 0 0 0
29SEP27 127.50 P 32.00 32.00 32.00 31.52 +4.56 79 1 3 +1
29SEP27 130.00 P 0.00 0.00 0.00 33.02 +5.58 79 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.52 +5.82 79 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.02 +6.05 79 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.53 +5.20 79 0 0 0
29SEP27 140.00 P 40.20 40.20 40.20 39.04 +5.21 79 8 8 +8
29SEP27 142.50 P 0.00 0.00 0.00 40.59 +5.27 79 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.28 +5.47 79 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.97 +5.66 79 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.33 +4.53 77 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 45.98 +4.67 77 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 47.62 +4.81 77 0 1 0
29SEP27 157.50 P 0.00 0.00 0.00 49.27 +4.90 77 0 1 0
29SEP27 160.00 P 0.00 0.00 0.00 50.92 +4.87 77 0 9 0
29SEP27 162.50 P 0.00 0.00 0.00 52.57 +4.83 77 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 54.25 +6.27 77 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 56.06 +6.44 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 57.87 +6.61 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 59.69 +6.79 77 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 63.35 +7.17 80 0 35 0
29SEP27 177.50 P 0.00 0.00 0.00 63.36 +7.16 77 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 67.10 +7.51 80 0 34 0
29SEP27 182.50 P 0.00 0.00 0.00 67.11 +7.51 77 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 68.79 +7.44 77 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 70.62 +7.46 77 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 74.63 +7.71 81 0 16 0
29SEP27 192.50 P 0.00 0.00 0.00 74.64 +7.71 77 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 76.32 +7.72 77 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 78.29 +7.87 77 0 4 0
29SEP27 200.00 P 0.00 0.00 0.00 80.26 +8.03 77 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 84.20 +8.32 77 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 88.16 +8.62 77 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 92.12 +8.70 77 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 96.10 +8.75 77 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 100.20 +8.91 77 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 104.40 +9.16 77 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 108.61 +9.42 77 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 112.83 +9.67 77 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 117.06 +9.90 77 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 121.29 +9.94 77 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 125.54 +9.99 77 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 129.86 +10.10 77 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 134.29 +10.31 77 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 138.72 +10.52 77 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 143.16 +10.73 77 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 147.61 +10.93 77 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 152.06 +11.08 77 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 156.52 +11.12 77 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 161.00 +11.17 77 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 165.49 +11.23 77 0 0 0
TOTAL PUT 669 14,838 +347
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$ 2.235
29OCT26 1.60 C 0.00 0.00 0.00 0.64 -0.09 129 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.59 -0.09 118 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.55 -0.08 141 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.49 -0.09 98 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.44 -0.10 89 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.39 -0.10 79 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.35 -0.09 94 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.30 -0.09 83 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.26 -0.08 86 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.18 -0.08 81 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 -0.07 74 0 64 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.06 70 0 3 0
29OCT26 2.40 C 0.00 0.00 0.00 0.03 -0.03 69 0 150 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 -0.02 78 0 52 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 -0.01 78 0 349 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 92 0 680 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 106 0 415 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 118 0 400 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,846 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 140 0 487 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 151 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 161 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 170 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 180 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 188 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 197 0 269 0
27NOV26 1.65 C 0.00 0.00 0.00 0.62 -0.08 83 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.58 -0.08 84 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.54 -0.07 84 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.49 -0.09 77 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.45 -0.09 76 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.41 -0.09 75 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.38 -0.07 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.35 -0.07 78 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.27 -0.08 70 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.22 -0.07 71 0 0 0
27NOV26 2.30 C 0.16 0.16 0.16 0.18 -0.05 73 3 3 +3
27NOV26 2.40 C 0.00 0.00 0.00 0.14 -0.05 72 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.11 -0.04 72 0 100 0
27NOV26 2.60 C 0.00 0.00 0.00 0.08 -0.04 70 0 648 0
27NOV26 2.70 C 0.00 0.00 0.00 0.06 -0.04 70 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.05 -0.03 72 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.04 -0.02 74 0 69 0
27NOV26 3.00 C 0.00 0.00 0.00 0.03 -0.02 73 0 2,013 0
27NOV26 3.10 C 0.00 0.00 0.00 0.02 -0.02 71 0 257 0
27NOV26 3.20 C 0.03 0.03 0.03 0.01 -0.02 66 10 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 70 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 282 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
30DEC26 1.60 C 0.00 0.00 0.00 0.71 -0.08 84 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 -0.08 83 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.63 -0.08 81 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.60 -0.07 84 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.56 -0.07 81 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.53 -0.07 82 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.49 -0.07 79 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.46 -0.07 79 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 -0.06 79 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.37 -0.06 77 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 -0.05 79 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 -0.05 80 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.05 80 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.22 -0.04 81 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 -0.04 80 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.04 79 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.03 80 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.03 80 0 124 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.03 79 0 712 0
30DEC26 3.10 C 0.07 0.07 0.07 0.09 -0.02 80 10 196 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.02 82 0 35 0
30DEC26 3.30 C 0.06 0.06 0.06 0.07 -0.01 82 40 895 -40
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 82 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 81 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 80 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 77 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 73 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 67 0 33 0
30DEC26 4.00 C 0.03 0.03 0.03 0.01 0.00 69 40 185 +20
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
28JAN27 1.70 C 0.00 0.00 0.00 0.69 -0.07 87 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.66 -0.07 87 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.62 -0.07 85 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.59 -0.07 85 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.56 -0.07 84 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.53 -0.07 84 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.50 -0.06 83 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.45 -0.06 83 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.40 -0.07 82 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.36 -0.06 82 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.33 -0.05 84 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.30 -0.05 84 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.27 -0.05 85 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.24 -0.05 84 0 1 0
28JAN27 2.80 C 0.21 0.21 0.21 0.22 -0.04 85 116 116 +116
28JAN27 2.90 C 0.00 0.00 0.00 0.19 -0.04 83 0 207 0
28JAN27 3.00 C 0.00 0.00 0.00 0.17 -0.04 83 0 6 0
28JAN27 3.10 C 0.00 0.00 0.00 0.16 -0.03 85 0 125 0
28JAN27 3.20 C 0.00 0.00 0.00 0.14 -0.03 84 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.12 -0.04 83 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.11 -0.03 84 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 -0.03 84 0 20 0
28JAN27 3.60 C 0.00 0.00 0.00 0.09 -0.02 84 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.08 -0.02 84 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 0.87 -0.07 96 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.84 -0.07 95 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.81 -0.07 95 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.78 -0.08 94 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.76 -0.07 96 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.73 -0.07 95 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.71 -0.07 95 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.69 -0.06 96 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 -0.07 95 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.62 -0.06 95 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 -0.06 95 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.07 93 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.06 92 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 -0.05 93 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 -0.05 93 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 -0.05 93 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 -0.04 94 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.05 93 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.04 93 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.04 93 0 20 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.04 93 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.04 93 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 -0.03 94 0 45 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.03 94 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.03 94 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.03 93 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.03 94 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.03 94 0 5 0
30MAR27 4.00 C 0.13 0.13 0.13 0.18 -0.02 95 40 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.02 95 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.02 95 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.02 95 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.02 94 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.02 94 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.02 93 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 92 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.09 -0.09 118 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.07 -0.09 118 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.05 -0.09 118 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.03 -0.09 118 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.01 -0.09 118 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.99 -0.09 118 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 -0.09 118 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 -0.09 118 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.08 119 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.09 118 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.87 -0.08 118 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 -0.08 119 0 17 0
29JUN27 2.40 C 0.00 0.00 0.00 0.81 -0.08 119 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 -0.08 118 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 0.75 -0.08 118 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 -0.08 119 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 -0.08 118 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 -0.08 118 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.08 118 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.64 -0.07 119 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.62 -0.07 119 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 -0.07 119 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.58 -0.07 118 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.56 -0.07 118 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.54 -0.08 118 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 -0.07 119 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.26 -0.07 132 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.25 -0.06 133 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.23 -0.06 132 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.21 -0.07 132 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.20 -0.06 133 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.18 -0.06 132 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.17 -0.06 133 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.15 -0.06 132 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.13 -0.05 133 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.10 -0.05 132 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.07 -0.06 132 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.05 -0.05 133 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.02 -0.06 132 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.00 -0.05 132 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 0.98 -0.05 132 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.96 -0.05 132 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 0.94 -0.04 133 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 0.92 -0.04 132 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.90 -0.04 132 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.88 -0.05 132 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.86 -0.05 132 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.85 -0.04 133 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 0.83 -0.04 132 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 0.81 -0.04 132 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.80 -0.04 132 0 1 0
TOTAL CALL 259 16,537 +99
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 154 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 108 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 745 0
29OCT26 2.10 P 0.04 0.04 0.04 0.04 +0.01 77 12 234 -12
29OCT26 2.20 P 0.00 0.00 0.00 0.07 +0.02 70 0 233 0
29OCT26 2.30 P 0.10 0.12 0.10 0.12 +0.04 67 75 381 +24
29OCT26 2.40 P 0.00 0.00 0.00 0.19 +0.05 65 0 375 0
29OCT26 2.50 P 0.25 0.28 0.25 0.27 +0.06 55 25 549 +5
29OCT26 2.60 P 0.34 0.39 0.34 0.37 +0.08 70 11 1,376 -10
29OCT26 2.70 P 0.00 0.00 0.00 0.47 +0.08 83 0 215 0
29OCT26 2.80 P 0.52 0.52 0.52 0.57 +0.08 95 2 443 -2
29OCT26 2.90 P 0.00 0.00 0.00 0.67 +0.09 107 0 114 0
29OCT26 3.00 P 0.00 0.00 0.00 0.77 +0.09 118 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.87 +0.09 129 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.97 +0.09 138 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 1.07 +0.09 148 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.17 +0.09 157 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.27 +0.09 166 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.37 +0.09 174 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.47 +0.09 183 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 +0.01 74 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 +0.01 77 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.04 +0.01 78 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.05 +0.01 78 0 176 0
27NOV26 1.85 P 0.00 0.00 0.00 0.06 +0.01 77 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.07 +0.01 75 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.09 +0.02 77 0 100 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 +0.01 74 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.14 +0.02 74 0 290 0
27NOV26 2.20 P 0.18 0.18 0.18 0.19 +0.03 75 10 18 +10
27NOV26 2.30 P 0.24 0.24 0.24 0.25 +0.04 77 1 192 +1
27NOV26 2.40 P 0.28 0.28 0.28 0.31 +0.04 76 2 482 +2
27NOV26 2.50 P 0.00 0.00 0.00 0.37 +0.03 73 0 359 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 +0.05 79 0 69 0
27NOV26 2.70 P 0.00 0.00 0.00 0.54 +0.06 80 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 +0.07 83 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.72 +0.07 85 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.81 +0.07 87 0 200 0
27NOV26 3.10 P 0.00 0.00 0.00 0.91 +0.08 93 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.00 +0.08 93 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.10 +0.08 98 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.20 +0.08 103 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.30 +0.09 108 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.39 +0.08 105 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.49 +0.08 110 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 +0.01 86 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 +0.01 85 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 +0.01 83 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 +0.02 85 0 81 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 +0.02 83 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.02 84 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 +0.02 85 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 +0.03 84 0 10 0
30DEC26 2.00 P 0.21 0.21 0.21 0.20 +0.03 84 19 600 -19
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.03 85 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.03 84 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.04 85 0 217 0
30DEC26 2.40 P 0.45 0.45 0.45 0.42 +0.04 85 30 941 -30
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.05 85 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 +0.05 86 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 +0.06 87 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 +0.06 88 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 +0.06 88 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 +0.07 91 0 36 0
30DEC26 3.10 P 1.00 1.00 1.00 0.97 +0.07 90 20 23 -20
30DEC26 3.20 P 0.00 0.00 0.00 1.06 +0.07 92 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.15 +0.07 93 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 +0.08 97 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 +0.08 97 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 +0.08 101 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.53 +0.08 101 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 +0.08 104 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 +0.08 108 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.83 +0.09 111 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.93 +0.09 114 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 2.03 +0.09 117 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.13 +0.09 120 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.23 +0.09 123 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.33 +0.09 125 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.43 +0.10 128 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.53 +0.10 131 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.63 +0.09 133 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.73 +0.09 136 0 200 0
28JAN27 1.70 P 0.00 0.00 0.00 0.14 +0.01 87 0 100 0
28JAN27 1.75 P 0.00 0.00 0.00 0.16 +0.01 87 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.18 +0.02 87 0 20 0
28JAN27 1.85 P 0.00 0.00 0.00 0.20 +0.02 87 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.22 +0.02 87 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.24 +0.02 86 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.27 +0.02 88 0 100 0
28JAN27 2.10 P 0.00 0.00 0.00 0.32 +0.03 88 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.38 +0.03 89 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.44 +0.04 89 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.50 +0.03 89 0 25 0
28JAN27 2.50 P 0.00 0.00 0.00 0.57 +0.04 90 0 5 0
28JAN27 2.60 P 0.00 0.00 0.00 0.64 +0.04 90 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.71 +0.04 90 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.79 +0.05 91 0 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.87 +0.05 91 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.95 +0.05 92 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 1.04 +0.06 94 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 1.12 +0.06 93 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.21 +0.06 95 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.30 +0.07 96 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.39 +0.07 97 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.48 +0.07 98 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.57 +0.07 99 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 +0.02 97 0 123 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 +0.02 97 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 +0.02 97 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 +0.01 96 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.31 +0.02 97 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.34 +0.03 98 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.36 +0.02 97 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.39 +0.03 98 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.41 +0.02 97 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.47 +0.03 97 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 +0.03 98 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.60 +0.04 99 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.66 +0.03 98 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.73 +0.04 99 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 +0.04 99 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 +0.05 100 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 +0.05 100 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 +0.05 101 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 +0.06 102 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 +0.06 102 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.27 +0.06 102 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.35 +0.05 102 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.44 +0.06 104 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 +0.06 103 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 +0.06 104 0 53 0
30MAR27 3.70 P 0.00 0.00 0.00 1.69 +0.06 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.79 +0.07 106 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.88 +0.07 107 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.97 +0.07 108 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.06 +0.07 108 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.15 +0.07 108 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.24 +0.07 108 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.34 +0.08 110 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.43 +0.07 111 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.53 +0.08 113 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.62 +0.07 113 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 0.00 121 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 0.00 121 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.50 0.00 121 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 0.00 122 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.56 0.00 122 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.59 +0.01 122 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.62 +0.01 121 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.65 0.00 121 0 96 0
29JUN27 2.00 P 0.71 0.71 0.71 0.68 +0.01 121 15 78 0
29JUN27 2.10 P 0.79 0.79 0.79 0.75 +0.02 122 10 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.80 +0.01 120 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.86 +0.01 118 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.93 +0.01 118 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.99 +0.03 117 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.06 +0.03 117 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.13 +0.03 116 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.20 +0.03 116 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.27 +0.03 115 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.35 +0.03 115 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.42 +0.03 114 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.51 +0.04 116 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.59 +0.05 116 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.67 +0.05 116 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.75 +0.05 116 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.84 +0.06 117 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.92 +0.05 116 0 100 0
29SEP27 1.65 P 0.69 0.72 0.69 0.66 +0.03 136 60 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.69 +0.03 136 0 126 0
29SEP27 1.75 P 0.78 0.78 0.78 0.72 +0.03 136 15 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.76 +0.04 136 0 145 0
29SEP27 1.85 P 0.00 0.00 0.00 0.79 +0.03 136 0 30 0
29SEP27 1.90 P 0.00 0.00 0.00 0.82 +0.03 135 0 60 0
29SEP27 1.95 P 0.89 0.89 0.89 0.86 +0.03 136 10 95 +10
29SEP27 2.00 P 0.00 0.00 0.00 0.88 +0.02 134 0 81 0
29SEP27 2.10 P 0.00 0.00 0.00 0.95 +0.02 134 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 1.01 +0.01 132 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.08 +0.04 132 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.16 +0.04 133 0 220 0
29SEP27 2.50 P 0.00 0.00 0.00 1.22 +0.03 131 0 30 0
29SEP27 2.60 P 0.00 0.00 0.00 1.29 +0.03 130 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.36 +0.02 129 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.44 +0.03 130 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.51 +0.02 129 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.59 +0.03 129 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.69 +0.04 132 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.78 +0.05 133 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.86 +0.05 133 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.91 +0.02 129 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.99 +0.02 129 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 2.07 +0.04 129 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.16 +0.04 130 0 13 0
TOTAL PUT 317 58,295 -41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 24.240
23OCT26 17.25 C 0.00 0.00 0.00 6.99 -0.92 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 6.74 -0.92 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 6.49 -0.92 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 6.24 -0.92 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 5.99 -0.92 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 5.74 -0.92 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 5.49 -0.92 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 5.24 -0.92 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 4.99 -0.92 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 4.74 -0.92 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 4.49 -0.92 0 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 4.24 -0.92 0 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 3.74 -0.92 0 0 0 0
23OCT26 21.00 C 0.00 0.00 0.00 3.24 -0.92 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 2.74 -0.92 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 2.24 -0.92 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 1.75 -0.92 72 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 1.26 -0.91 62 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.79 -0.91 54 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.44 -0.83 60 0 15 0
23OCT26 24.50 C 0.53 0.53 0.35 0.21 -0.67 63 21 24 +9
23OCT26 25.00 C 0.00 0.00 0.00 0.08 -0.45 64 0 23 0
23OCT26 25.50 C 0.08 0.08 0.08 0.03 -0.29 67 8 15 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.15 70 0 20 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.07 85 0 16 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.03 100 0 15 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 114 0 45 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 8 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.25 -0.92 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.75 -0.92 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.25 -0.92 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.75 -0.92 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.26 -0.92 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.28 -0.90 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.35 -0.86 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.53 -0.77 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.86 -0.65 54 0 30 0
29OCT26 25.00 C 0.66 0.66 0.44 0.44 -0.44 55 52 434 -3
29OCT26 26.00 C 0.00 0.00 0.00 0.20 -0.28 56 0 117 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.14 56 0 301 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.07 57 0 93 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 139 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 158 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 212 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 146 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 152 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 169 0 100 0
30OCT26 17.50 C 0.00 0.00 0.00 6.75 -0.92 0 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 6.50 -0.92 0 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 6.25 -0.92 0 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 6.00 -0.92 0 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 5.75 -0.93 0 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 5.50 -0.93 0 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 5.26 -0.92 69 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 5.01 -0.92 65 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 4.76 -0.92 62 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 4.51 -0.92 59 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 4.26 -0.92 55 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 3.78 -0.91 61 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 3.30 -0.90 60 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 2.84 -0.88 60 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 2.40 -0.85 60 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 1.99 -0.81 60 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 1.61 -0.77 59 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 1.24 -0.75 57 0 0 0
30OCT26 24.00 C 1.32 1.32 1.32 0.96 -0.68 57 15 20 +15
30OCT26 24.50 C 1.04 1.04 1.04 0.72 -0.59 58 15 25 +15
30OCT26 25.00 C 0.79 0.79 0.79 0.53 -0.50 58 15 15 +6
30OCT26 25.50 C 0.00 0.00 0.00 0.38 -0.41 58 0 62 0
30OCT26 26.00 C 0.42 0.42 0.42 0.27 -0.33 59 7 18 0
30OCT26 26.50 C 0.00 0.00 0.00 0.18 -0.26 59 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.13 -0.19 60 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.09 -0.14 61 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.11 61 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.04 -0.08 62 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.36 -0.90 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.89 -0.89 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.58 -0.74 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.99 -0.85 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.56 -0.83 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.75 -0.78 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.03 -0.70 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.39 -0.63 55 0 0 0
27NOV26 24.00 C 2.13 2.13 2.13 1.80 -0.59 54 15 32 +15
27NOV26 25.00 C 0.00 0.00 0.00 1.36 -0.49 54 0 82 0
27NOV26 26.00 C 1.03 1.03 1.03 1.01 -0.37 54 1 1 +1
27NOV26 27.00 C 0.78 0.78 0.78 0.74 -0.31 55 2 34 +2
27NOV26 28.00 C 0.00 0.00 0.00 0.53 -0.24 55 0 60 0
27NOV26 29.00 C 0.00 0.00 0.00 0.39 -0.17 56 0 85 0
27NOV26 30.00 C 0.00 0.00 0.00 0.27 -0.15 56 0 77 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 -0.10 56 0 213 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.07 56 0 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.05 56 0 8 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.04 56 0 8 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 49 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 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 69 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 6.59 -0.88 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.17 -0.86 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.75 -0.85 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.35 -0.78 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.96 -0.76 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 -0.70 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.59 -0.64 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.94 -0.64 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.42 -0.57 53 0 1 0
30DEC26 25.00 C 2.01 2.01 2.01 1.99 -0.50 53 15 31 +15
30DEC26 26.00 C 1.58 1.58 1.57 1.63 -0.42 54 30 609 +30
30DEC26 27.00 C 0.00 0.00 0.00 1.32 -0.34 54 0 104 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 -0.28 54 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.22 54 0 19 0
30DEC26 30.00 C 0.78 0.78 0.71 0.67 -0.19 54 102 190 +98
30DEC26 31.00 C 0.57 0.57 0.57 0.53 -0.16 54 1 115 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 -0.14 54 0 35 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.10 55 0 23 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.08 55 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.07 55 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.05 55 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 59 0
28JAN27 18.00 C 0.00 0.00 0.00 6.81 -0.81 54 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.40 -0.80 54 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.01 -0.78 54 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.63 -0.76 54 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.27 -0.73 54 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 4.59 -0.68 54 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 3.97 -0.63 54 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.35 -0.64 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 2.83 -0.59 52 0 75 0
28JAN27 25.00 C 0.00 0.00 0.00 2.41 -0.54 52 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 2.04 -0.47 53 0 30 0
28JAN27 27.00 C 0.00 0.00 0.00 1.71 -0.41 53 0 31 0
28JAN27 28.00 C 0.00 0.00 0.00 1.44 -0.35 53 0 51 0
28JAN27 29.00 C 0.00 0.00 0.00 1.20 -0.31 53 0 42 0
28JAN27 30.00 C 0.00 0.00 0.00 1.00 -0.26 53 0 30 0
28JAN27 31.00 C 0.00 0.00 0.00 0.83 -0.22 53 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.68 -0.20 53 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.57 -0.16 54 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.48 -0.12 54 0 18 0
28JAN27 35.00 C 0.00 0.00 0.00 0.40 -0.11 54 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 0.33 -0.09 54 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.27 -0.08 54 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 7.24 -0.78 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 -0.77 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.51 -0.75 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.17 -0.73 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -0.71 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.21 -0.67 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.64 -0.66 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.12 -0.58 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.58 -0.61 52 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 3.21 -0.50 53 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.76 -0.54 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.43 -0.49 52 0 0 0
30MAR27 28.00 C 2.17 2.17 2.17 2.12 -0.45 52 1 45 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 -0.40 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 -0.37 52 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 1.42 -0.33 52 0 7 0
30MAR27 32.00 C 0.00 0.00 0.00 1.25 -0.29 53 0 71 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.26 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 -0.22 53 0 103 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.18 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 0.72 -0.16 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 0.65 -0.14 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 -0.15 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 -0.11 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.11 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.09 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.32 -0.08 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.07 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 -0.07 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.88 -0.78 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.55 -0.76 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.23 -0.75 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.92 -0.73 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.62 -0.72 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.05 -0.69 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.52 -0.66 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.04 -0.62 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.59 -0.59 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.09 -0.64 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.70 -0.62 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.37 -0.53 52 0 206 0
29JUN27 28.00 C 0.00 0.00 0.00 3.06 -0.47 52 0 230 0
29JUN27 29.00 C 2.88 2.93 2.88 2.77 -0.45 52 4 79 +4
29JUN27 30.00 C 0.00 0.00 0.00 2.52 -0.47 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.29 -0.43 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.06 -0.42 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 1.86 -0.39 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.74 -0.31 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.53 -0.34 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.39 -0.26 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.30 -0.24 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.14 -0.27 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.04 -0.24 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.95 -0.21 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.86 -0.20 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.81 -0.18 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.73 -0.17 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.67 -0.13 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 -0.14 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.30 -0.72 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.99 -0.72 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.68 -0.78 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.41 -0.68 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.14 -0.66 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.60 -0.65 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.06 -0.66 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.61 -0.61 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.17 -0.61 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.79 -0.57 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.41 -0.55 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.09 -0.50 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.78 -0.49 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.46 -0.50 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.21 -0.46 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.99 -0.43 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.77 -0.40 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.62 -0.33 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.44 -0.26 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 2.27 -0.29 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.09 -0.29 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.94 -0.26 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.81 -0.24 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.68 -0.23 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.55 -0.23 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.46 -0.20 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.34 -0.21 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.25 -0.21 55 0 0 0
TOTAL CALL 304 7,235 +207
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
23OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 8 0
23OCT26 23.50 P 0.00 0.00 0.00 0.08 +0.04 65 0 0 0
23OCT26 24.00 P 0.18 0.22 0.18 0.22 +0.13 64 15 22 -13
23OCT26 24.50 P 0.00 0.00 0.00 0.48 +0.28 65 0 7 0
23OCT26 25.00 P 0.75 0.75 0.75 0.86 +0.47 70 18 25 -3
23OCT26 25.50 P 0.00 0.00 0.00 1.28 +0.62 62 0 7 0
23OCT26 26.00 P 0.00 0.00 0.00 1.76 +0.75 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 2.26 +0.81 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 2.76 +0.89 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 3.26 +0.91 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 3.76 +0.92 0 0 15 0
23OCT26 28.50 P 0.00 0.00 0.00 4.26 +0.92 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 4.76 +0.92 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 5.26 +0.92 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 5.76 +0.92 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 6.26 +0.92 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 6.76 +0.92 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 7.26 +0.92 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 7.76 +0.92 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 8.26 +0.92 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 8.76 +0.92 0 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 9.26 +0.86 0 0 0 0
23OCT26 34.00 P 0.00 0.00 0.00 9.76 +0.84 0 0 0 0
23OCT26 34.50 P 0.00 0.00 0.00 10.26 +0.86 0 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 10.76 +0.92 0 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 11.26 +0.86 0 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 11.76 +0.92 0 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 12.32 +0.92 403 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 12.76 +0.92 0 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 13.26 +0.86 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 13.76 +0.92 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 21.00 P 0.04 0.04 0.04 0.03 +0.02 59 14 14 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 +0.06 58 0 55 0
29OCT26 23.00 P 0.28 0.32 0.28 0.28 +0.15 57 15 54 -15
29OCT26 24.00 P 0.54 0.67 0.54 0.66 +0.31 58 83 98 +27
29OCT26 25.00 P 1.23 1.23 1.08 1.24 +0.50 59 54 108 +16
29OCT26 26.00 P 0.00 0.00 0.00 1.95 +0.63 56 0 66 0
29OCT26 27.00 P 0.00 0.00 0.00 2.83 +0.78 57 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 3.78 +0.77 57 0 580 0
29OCT26 29.00 P 0.00 0.00 0.00 4.76 +0.78 0 0 162 0
29OCT26 30.00 P 0.00 0.00 0.00 5.78 +0.85 79 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 6.76 +0.75 0 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 7.76 +0.84 0 0 37 0
29OCT26 33.00 P 0.00 0.00 0.00 8.76 +0.92 0 0 26 0
29OCT26 34.00 P 0.00 0.00 0.00 9.76 +0.84 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.76 +0.92 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.91 +0.97 178 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.76 +0.92 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.76 +0.92 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.76 +0.92 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 15.76 +0.92 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.76 +0.92 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.76 +0.92 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.76 +0.92 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.76 +0.92 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.76 +0.92 0 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.09 +0.04 61 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.15 +0.07 61 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.24 +0.11 61 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.36 +0.15 60 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.54 +0.22 61 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.76 +0.30 61 10 10 +10
30OCT26 24.50 P 0.00 0.00 0.00 1.02 +0.39 61 0 7 0
30OCT26 25.00 P 0.00 0.00 0.00 1.33 +0.47 62 0 15 0
30OCT26 25.50 P 0.00 0.00 0.00 1.69 +0.58 63 0 2 0
30OCT26 26.00 P 0.00 0.00 0.00 2.02 +0.61 59 0 5 0
30OCT26 26.50 P 0.00 0.00 0.00 2.43 +0.65 59 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 2.87 +0.72 59 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 3.33 +0.78 60 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 3.80 +0.79 60 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 4.28 +0.85 59 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 4.77 +0.79 60 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 5.26 +0.89 0 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 5.78 +0.85 74 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 6.26 +0.91 0 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 6.76 +0.75 0 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 7.26 +0.92 0 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 7.76 +0.84 0 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 8.26 +0.92 0 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 8.76 +0.92 0 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 9.26 +0.86 0 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 9.76 +0.84 0 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 10.26 +0.86 0 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 10.76 +0.92 0 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 11.26 +0.86 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 +0.04 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 +0.05 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 +0.08 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 +0.10 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.46 +0.15 56 0 36 0
27NOV26 22.00 P 0.63 0.77 0.63 0.74 +0.22 56 17 52 +17
27NOV26 23.00 P 0.92 0.92 0.92 1.11 +0.30 56 15 22 +15
27NOV26 24.00 P 1.57 1.57 1.57 1.57 +0.39 56 2 51 -1
27NOV26 25.00 P 0.00 0.00 0.00 2.15 +0.51 57 0 104 0
27NOV26 26.00 P 0.00 0.00 0.00 2.72 +0.54 55 0 63 0
27NOV26 27.00 P 0.00 0.00 0.00 3.45 +0.63 56 0 29 0
27NOV26 28.00 P 0.00 0.00 0.00 4.21 +0.67 54 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 5.15 +0.81 59 0 64 0
27NOV26 30.00 P 0.00 0.00 0.00 5.95 +0.78 55 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 6.90 +0.81 57 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 7.79 +0.79 51 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 8.79 +0.88 55 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 9.77 +0.85 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.76 +0.91 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.91 +0.97 82 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.76 +0.92 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.76 +0.92 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.76 +0.92 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.76 +0.92 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.76 +0.92 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.76 +0.92 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.76 +0.92 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.76 +0.92 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.76 +0.92 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.08 55 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.10 55 0 3 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 +0.13 56 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.15 55 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.17 55 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.23 56 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 +0.29 56 0 70 0
30DEC26 23.00 P 0.00 0.00 0.00 1.66 +0.36 55 0 47 0
30DEC26 24.00 P 2.11 2.11 2.11 2.14 +0.42 55 15 21 +15
30DEC26 25.00 P 2.66 2.66 2.66 2.72 +0.52 56 15 18 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.31 +0.54 55 0 1,105 0
30DEC26 27.00 P 0.00 0.00 0.00 3.86 +0.49 52 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.73 +0.69 55 0 92 0
30DEC26 29.00 P 5.26 5.26 5.26 5.54 +0.74 56 1 231 -1
30DEC26 30.00 P 0.00 0.00 0.00 6.26 +0.69 53 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 7.15 +0.73 54 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 8.04 +0.80 54 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 8.92 +0.80 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.90 +0.85 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 +0.87 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 +0.94 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.79 +0.90 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.77 +0.90 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.76 +0.91 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.76 +0.92 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.76 +0.92 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.76 +0.92 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.76 +0.92 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.76 +0.92 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.76 +0.92 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.41 +0.10 54 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.52 +0.13 54 0 1 0
28JAN27 19.00 P 0.00 0.00 0.00 0.63 +0.16 55 0 1 0
28JAN27 19.50 P 0.00 0.00 0.00 0.75 +0.17 55 0 4 0
28JAN27 20.00 P 0.00 0.00 0.00 0.89 +0.20 55 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.22 +0.25 55 0 18 0
28JAN27 22.00 P 0.00 0.00 0.00 1.59 +0.31 55 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.02 +0.36 55 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 2.51 +0.42 54 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 3.06 +0.47 54 0 11 0
28JAN27 26.00 P 0.00 0.00 0.00 3.68 +0.53 54 0 25 0
28JAN27 27.00 P 4.05 4.05 4.05 4.23 +0.48 52 1 33 -1
28JAN27 28.00 P 0.00 0.00 0.00 4.97 +0.56 52 0 17 0
28JAN27 29.00 P 0.00 0.00 0.00 5.79 +0.64 54 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.59 +0.69 54 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.41 +0.72 54 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 8.26 +0.74 54 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.15 +0.79 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.05 +0.80 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 10.97 +0.83 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 11.91 +0.85 54 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 12.86 +0.87 54 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 13.82 +0.87 54 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 14.79 +0.88 53 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 15.78 +0.90 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 +0.12 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.90 +0.16 53 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 +0.19 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 +0.19 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.37 +0.22 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.74 +0.26 54 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 2.15 +0.30 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 2.60 +0.34 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.11 +0.39 53 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.72 +0.49 54 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 4.30 +0.51 53 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.87 +0.46 52 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 5.57 +0.49 52 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 6.34 +0.60 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.07 +0.55 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 7.87 +0.61 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.69 +0.64 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 9.51 +0.65 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 10.39 +0.71 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 11.27 +0.76 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 12.17 +0.79 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 13.07 +0.79 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.00 +0.82 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.94 +0.83 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.89 +0.85 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.85 +0.87 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.82 +0.88 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.79 +0.88 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.78 +0.90 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.77 +0.91 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.30 +0.15 54 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.46 +0.16 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 +0.18 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.83 +0.20 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.02 +0.20 54 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 2.43 +0.23 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.87 +0.25 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.36 +0.29 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 +0.33 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.53 +0.44 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.06 +0.40 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.70 +0.44 53 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 6.38 +0.47 53 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 7.07 +0.48 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.79 +0.46 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 8.56 +0.55 53 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 9.34 +0.58 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.14 +0.62 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.96 +0.63 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.79 +0.65 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.65 +0.69 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.52 +0.70 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.40 +0.71 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.26 +0.71 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 16.21 +0.76 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.12 +0.76 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.05 +0.78 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.99 +0.81 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.94 +0.82 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.89 +0.82 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.00 +0.22 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.20 +0.29 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.39 +0.22 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.62 +0.26 56 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 +0.28 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.32 +0.30 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.81 +0.31 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.33 +0.35 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.88 +0.36 56 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 5.50 +0.44 56 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 6.13 +0.44 56 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 6.76 +0.49 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.38 +0.42 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 8.08 +0.50 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.80 +0.53 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.55 +0.57 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.30 +0.57 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.06 +0.58 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.86 +0.63 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.67 +0.64 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.47 +0.59 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.30 +0.66 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.15 +0.69 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.00 +0.70 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.86 +0.70 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.73 +0.72 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.62 +0.75 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.52 +0.76 55 0 0 0
TOTAL PUT 275 7,270 +81
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$ 6.250
29OCT26 4.70 C 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.76 -0.14 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.52 -0.13 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.30 -0.12 40 0 0 0
29OCT26 6.25 C 0.14 0.14 0.14 0.14 -0.09 39 3 154 +3
29OCT26 6.50 C 0.06 0.06 0.05 0.05 -0.05 39 45 681 +5
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 992 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 587 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 400 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 275 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.56 -0.15 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.02 -0.15 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.79 -0.14 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.58 -0.12 31 0 10 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 -0.10 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.25 -0.10 30 0 98 0
27NOV26 6.50 C 0.12 0.16 0.12 0.16 -0.06 32 21 147 -20
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.04 30 0 473 0
27NOV26 7.00 C 0.04 0.04 0.04 0.04 -0.02 30 30 382 +14
27NOV26 7.25 C 0.03 0.03 0.03 0.02 -0.01 31 10 218 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 101 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 -0.15 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 -0.15 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 -0.17 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.15 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 -0.15 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 -0.13 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.09 32 0 0 0
30DEC26 6.00 C 0.50 0.50 0.50 0.49 -0.11 30 1 6 +1
30DEC26 6.25 C 0.33 0.33 0.33 0.34 -0.10 29 60 60 +60
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.07 30 0 458 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.06 29 0 307 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 362 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.03 29 0 62 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 311 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.60 -0.16 29 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.51 -0.15 31 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.41 -0.16 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.32 -0.15 30 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.09 -0.15 28 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.88 -0.13 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.70 -0.11 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.53 -0.10 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.40 -0.08 28 0 0 0
28JAN27 6.50 C 0.30 0.30 0.30 0.28 -0.08 28 30 30 +30
28JAN27 6.75 C 0.00 0.00 0.00 0.20 -0.06 28 0 30 0
28JAN27 7.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 26 0
28JAN27 7.25 C 0.09 0.09 0.09 0.09 -0.04 28 1 31 +1
28JAN27 7.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 -0.15 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.56 -0.14 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.47 -0.15 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 -0.14 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.17 -0.13 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 -0.12 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.11 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.09 27 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.07 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.06 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 -0.05 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 29 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.71 -0.13 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.61 -0.14 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.52 -0.14 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.45 -0.13 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.24 -0.13 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.02 -0.16 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.09 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 -0.08 30 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.09 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 -0.09 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.06 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 7 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.04 29 0 41 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.03 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 -0.02 29 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.71 -0.13 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.61 -0.14 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.52 -0.15 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.45 -0.13 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.24 -0.14 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.07 -0.11 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.92 -0.09 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.77 -0.08 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.54 -0.06 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.32 -0.03 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.22 -0.03 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.16 -0.02 30 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
TOTAL CALL 201 9,363 +94
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 90 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 6.00 P 0.03 0.06 0.03 0.06 +0.04 45 88 203 +27
29OCT26 6.25 P 0.13 0.15 0.13 0.15 +0.07 44 22 990 +8
29OCT26 6.50 P 0.25 0.35 0.25 0.30 +0.10 40 53 2,427 +31
29OCT26 6.75 P 0.54 0.54 0.54 0.51 +0.13 39 10 217 0
29OCT26 7.00 P 0.00 0.00 0.00 0.77 +0.15 60 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 1.02 +0.15 74 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 1.27 +0.16 86 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.51 +0.14 87 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.76 +0.14 97 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.01 +0.14 107 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.26 +0.14 116 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.52 +0.15 139 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.77 +0.15 148 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.02 +0.15 157 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.27 +0.15 166 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.52 +0.16 173 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.77 +0.16 181 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.27 +0.15 196 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.77 +0.15 210 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.27 +0.15 224 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.77 +0.15 236 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.03 33 0 35 0
27NOV26 6.00 P 0.12 0.12 0.12 0.13 +0.04 31 24 170 +20
27NOV26 6.25 P 0.20 0.23 0.20 0.24 +0.07 31 45 463 +45
27NOV26 6.50 P 0.35 0.38 0.35 0.38 +0.09 30 30 877 +30
27NOV26 6.75 P 0.50 0.55 0.50 0.57 +0.12 31 94 620 +94
27NOV26 7.00 P 0.00 0.00 0.00 0.79 +0.11 34 0 90 0
27NOV26 7.25 P 0.00 0.00 0.00 1.02 +0.15 35 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 1.27 +0.16 41 0 132 0
27NOV26 7.75 P 0.00 0.00 0.00 1.52 +0.15 46 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.77 +0.15 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.01 +0.14 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.26 +0.14 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.52 +0.15 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.77 +0.15 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.02 +0.15 74 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.27 +0.15 78 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.52 +0.16 82 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.77 +0.15 86 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.27 +0.15 93 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.77 +0.15 100 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.27 +0.15 106 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 4 0
30DEC26 5.75 P 0.10 0.10 0.10 0.12 +0.03 30 35 210 -30
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.05 30 0 475 0
30DEC26 6.25 P 0.30 0.30 0.30 0.31 +0.07 30 30 530 +30
30DEC26 6.50 P 0.40 0.40 0.40 0.45 +0.09 29 20 420 0
30DEC26 6.75 P 0.55 0.60 0.55 0.62 +0.10 29 40 303 +35
30DEC26 7.00 P 0.75 0.80 0.75 0.82 +0.14 30 40 314 +33
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.13 31 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.14 32 1 51 -1
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.15 36 0 103 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 +0.15 40 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 2.01 +0.14 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 +0.14 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 +0.15 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 +0.15 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 +0.15 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.27 +0.15 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.52 +0.16 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.77 +0.15 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.27 +0.15 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.77 +0.15 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.27 +0.15 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.77 +0.15 85 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.26 +0.15 85 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.76 +0.15 89 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.26 +0.15 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.76 +0.14 96 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.27 +0.15 105 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.76 +0.14 103 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.26 +0.14 106 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28JAN27 5.75 P 0.13 0.13 0.13 0.15 +0.03 29 5 5 +5
28JAN27 6.00 P 0.00 0.00 0.00 0.24 +0.06 29 0 3 0
28JAN27 6.25 P 0.00 0.00 0.00 0.35 +0.06 29 0 2 0
28JAN27 6.50 P 0.00 0.00 0.00 0.49 +0.08 28 0 8 0
28JAN27 6.75 P 0.00 0.00 0.00 0.65 +0.08 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.85 +0.11 29 0 5 0
28JAN27 7.25 P 0.00 0.00 0.00 1.05 +0.12 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.28 +0.13 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.52 +0.13 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.77 +0.15 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.01 +0.14 35 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.26 +0.14 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.52 +0.15 44 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.77 +0.15 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 90 0
30MAR27 5.75 P 0.21 0.21 0.21 0.21 +0.03 27 5 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 +0.06 28 0 66 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.07 27 0 68 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.08 28 0 36 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.09 28 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 1.10 +0.11 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.11 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.54 +0.13 29 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 +0.13 29 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 +0.15 32 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.26 +0.14 33 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.52 +0.15 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.77 +0.15 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.02 +0.15 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 +0.15 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.52 +0.15 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.77 +0.15 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.27 +0.15 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.77 +0.15 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.27 +0.15 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.77 +0.15 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.26 +0.14 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.76 +0.14 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.26 +0.14 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.76 +0.14 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.27 +0.15 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.76 +0.14 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.26 +0.14 78 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 +0.02 30 0 52 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 +0.02 29 0 40 0
29JUN27 5.00 P 0.19 0.19 0.19 0.17 +0.02 29 5 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29JUN27 5.50 P 0.35 0.35 0.35 0.34 +0.05 29 2 32 -2
29JUN27 5.75 P 0.00 0.00 0.00 0.44 +0.06 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 +0.07 29 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 +0.07 28 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.85 +0.08 28 0 28 0
29JUN27 6.75 P 0.00 0.00 0.00 1.03 +0.09 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.21 +0.10 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.41 +0.10 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.62 +0.11 28 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.83 +0.11 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 2.05 +0.12 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.29 +0.14 29 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.52 +0.14 29 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.75 +0.14 29 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.99 +0.14 30 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 3.23 +0.15 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.47 +0.15 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.71 +0.15 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.94 +0.14 26 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.43 +0.14 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.92 +0.15 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.90 +0.15 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.38 +0.15 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.87 +0.15 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 +0.03 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.19 +0.03 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 +0.04 30 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 +0.04 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.34 +0.05 31 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 +0.06 31 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 +0.07 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.82 +0.09 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.99 +0.10 31 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 1.15 +0.09 31 0 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.34 +0.10 31 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.53 +0.10 31 1 33 +1
29SEP27 7.50 P 0.00 0.00 0.00 1.74 +0.11 32 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.95 +0.12 32 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 2.17 +0.12 33 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.39 +0.12 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.61 +0.12 34 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.85 +0.14 35 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 3.08 +0.14 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.30 +0.13 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.54 +0.14 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.77 +0.14 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 4.01 +0.14 37 0 1 0
29SEP27 10.50 P 0.00 0.00 0.00 4.49 +0.14 38 0 0 0
TOTAL PUT 550 11,965 +326
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$ 19.290
29OCT26 13.50 C 0.00 0.00 0.00 5.80 -0.64 92 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.30 -0.64 82 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.80 -0.64 71 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.30 -0.64 61 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.80 -0.64 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.30 -0.64 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.80 -0.64 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.30 -0.64 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.81 -0.64 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.35 -0.60 39 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.92 -0.56 38 0 0 0
29OCT26 19.00 C 0.65 0.65 0.65 0.59 -0.46 39 9 9 -9
29OCT26 19.50 C 0.35 0.35 0.35 0.33 -0.34 39 13 61 +13
29OCT26 20.00 C 0.11 0.11 0.11 0.16 -0.23 38 4 195 -4
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.07 39 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.34 -0.64 42 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.84 -0.64 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.34 -0.64 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.85 -0.64 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.37 -0.63 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.90 -0.61 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.45 -0.59 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.03 -0.56 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.65 -0.52 34 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.31 -0.47 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.04 -0.41 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.79 -0.34 35 0 160 0
27NOV26 20.00 C 0.55 0.55 0.55 0.58 -0.28 35 7 65 0
27NOV26 21.00 C 0.00 0.00 0.00 0.29 -0.16 34 0 79 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 -0.10 34 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
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 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.88 -0.64 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.39 -0.63 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.90 -0.63 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.42 -0.62 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 -0.61 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.49 -0.61 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.06 -0.58 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.65 -0.55 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.27 -0.52 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.91 -0.49 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 -0.40 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.38 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 -0.36 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.29 34 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 -0.21 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.13 33 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.10 33 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 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 40 0 0 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 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.44 -0.63 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.96 -0.63 32 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.50 -0.61 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.05 -0.59 33 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.61 -0.58 32 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.20 -0.56 32 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.81 -0.53 32 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.44 -0.50 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.11 -0.47 32 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.86 -0.38 34 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.58 -0.36 34 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.33 -0.32 33 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.11 -0.28 33 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.75 -0.21 33 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.49 -0.16 33 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.31 -0.11 32 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.19 -0.08 32 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.04 -0.62 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.58 -0.61 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.13 -0.60 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.69 -0.59 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.27 -0.57 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.87 -0.55 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.49 -0.53 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.13 -0.50 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.80 -0.47 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.48 -0.45 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.20 -0.41 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.93 -0.39 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.69 -0.36 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 -0.33 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 -0.27 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 -0.21 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 -0.17 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.13 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.10 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.08 -0.61 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.64 -0.59 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.21 -0.58 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.79 -0.57 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.40 -0.54 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.02 -0.53 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.67 -0.50 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.33 -0.48 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.02 -0.45 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.73 -0.43 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.46 -0.40 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.21 -0.38 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.99 -0.34 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.77 -0.34 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.41 -0.28 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.12 -0.23 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.88 -0.19 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.69 -0.15 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 -0.13 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 -0.10 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.07 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.76 -0.58 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.36 -0.56 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.98 -0.54 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.61 -0.53 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.27 -0.50 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.94 -0.49 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.64 -0.46 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.35 -0.44 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.08 -0.42 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.83 -0.39 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.59 -0.38 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.38 -0.33 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.16 -0.34 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.81 -0.28 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.50 -0.24 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.23 -0.22 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.01 -0.19 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.83 -0.15 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.67 -0.14 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.55 -0.11 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.45 -0.09 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.36 -0.08 32 0 0 0
TOTAL CALL 33 1,303 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 +0.08 38 0 24 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 +0.16 37 0 212 0
29OCT26 19.50 P 0.00 0.00 0.00 0.50 +0.25 36 0 31 0
29OCT26 20.00 P 0.00 0.00 0.00 0.86 +0.38 38 0 33 0
29OCT26 21.00 P 0.00 0.00 0.00 1.73 +0.57 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.71 +0.63 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.71 +0.64 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.71 +0.64 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.71 +0.64 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.71 +0.64 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.71 +0.64 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.71 +0.64 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.71 +0.64 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.71 +0.64 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 96 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.05 34 0 130 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 +0.10 35 0 89 0
27NOV26 18.00 P 0.00 0.00 0.00 0.30 +0.12 34 0 42 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 +0.15 34 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.65 +0.21 33 0 81 0
27NOV26 19.50 P 0.95 0.95 0.95 0.89 +0.27 33 5 170 0
27NOV26 20.00 P 0.00 0.00 0.00 1.18 +0.32 32 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 1.94 +0.46 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.79 +0.54 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.73 +0.60 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.71 +0.63 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.71 +0.64 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.71 +0.64 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.71 +0.64 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.71 +0.64 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.71 +0.64 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.71 +0.64 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 36 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.07 33 0 40 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.09 33 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.11 33 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 +0.13 32 0 27 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 +0.16 32 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 0.89 +0.20 32 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.25 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.42 +0.29 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 +0.43 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 +0.49 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.80 +0.55 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.74 +0.59 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.71 +0.62 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.71 +0.64 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.71 +0.64 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 +0.64 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.71 +0.64 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.71 +0.64 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.71 +0.64 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.71 +0.64 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.71 +0.64 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.71 +0.64 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.71 +0.64 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.71 +0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.71 +0.64 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.71 +0.64 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.19 +0.07 33 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.28 +0.09 33 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.39 +0.12 33 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.51 +0.13 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.66 +0.15 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.84 +0.17 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.06 +0.21 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.30 +0.24 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.58 +0.28 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.29 +0.43 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.04 +0.47 32 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.88 +0.52 32 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.78 +0.57 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.73 +0.60 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.71 +0.63 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.71 +0.64 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.71 +0.64 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.08 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.09 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.12 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.14 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.17 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 +0.20 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 +0.22 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 +0.26 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 +0.29 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.94 +0.33 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.56 +0.37 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 +0.43 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 +0.48 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.91 +0.52 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.81 +0.56 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.75 +0.59 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.72 +0.62 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.71 +0.64 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.71 +0.64 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.71 +0.64 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 +0.64 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.71 +0.64 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.71 +0.64 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.71 +0.64 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.71 +0.64 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.71 +0.64 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.71 +0.64 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.71 +0.64 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.71 +0.64 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.07 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 +0.09 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 +0.12 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 +0.13 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.16 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 +0.18 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 +0.22 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.42 +0.23 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.66 +0.27 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.91 +0.28 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.19 +0.32 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 +0.32 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.11 +0.37 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.81 +0.42 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.57 +0.46 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.37 +0.49 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.21 +0.52 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.09 +0.55 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.99 +0.57 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.91 +0.59 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.84 +0.59 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.79 +0.61 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.75 +0.62 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.72 +0.63 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.71 +0.64 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.40 +0.08 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.50 +0.10 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.62 +0.12 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.75 +0.13 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.91 +0.16 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.07 +0.17 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.26 +0.19 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 +0.22 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.69 +0.24 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.93 +0.26 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.19 +0.28 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.47 +0.31 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.75 +0.32 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.38 +0.36 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.07 +0.41 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.80 +0.44 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.58 +0.47 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.40 +0.51 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.24 +0.52 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.12 +0.55 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.02 +0.57 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.93 +0.58 32 0 0 0
TOTAL PUT 5 1,936 0
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$ 2.825
29OCT26 1.90 C 0.00 0.00 0.00 0.93 0.00 143 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 0.00 134 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 0.00 126 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 0.00 110 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 0.00 95 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 0.00 80 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 0.00 66 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 0.00 51 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 0.00 37 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.13 -0.01 23 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 0.00 29 0 224 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 0.00 30 0 177 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 0.00 30 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.18 -0.01 28 0 405 0
27NOV26 2.80 C 0.00 0.00 0.00 0.12 0.00 29 0 375 0
27NOV26 2.90 C 0.06 0.06 0.06 0.08 0.00 30 6 156 +6
27NOV26 3.00 C 0.04 0.04 0.04 0.04 -0.01 28 545 802 +545
27NOV26 3.10 C 0.00 0.00 0.00 0.03 0.00 31 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 0.00 45 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 0.00 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 0.00 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 0.00 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 0.00 29 0 15 0
30DEC26 2.70 C 0.22 0.22 0.22 0.22 -0.01 28 90 285 +90
30DEC26 2.80 C 0.14 0.14 0.14 0.17 +0.01 30 30 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 0.00 29 0 345 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 194 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 0.00 30 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 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 56 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 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 82 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 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 96 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.85 0.00 39 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.14 0.00 27 0 15 0
28JAN27 3.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.07 -0.01 27 0 17 0
28JAN27 3.20 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 30 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 0.95 -0.01 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 0.00 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30MAR27 3.50 C 0.03 0.03 0.03 0.04 0.00 27 10 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 35 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 39 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 43 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 46 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 0.98 -0.02 31 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 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 1.01 -0.01 37 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.91 0.00 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 0.00 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 20 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
TOTAL CALL 681 5,802 +641
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 33 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 0.00 27 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 +0.01 46 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 +0.01 57 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.48 +0.01 68 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.58 0.00 78 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 +0.01 88 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.78 +0.01 98 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.88 +0.01 106 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 +0.01 114 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.08 +0.01 123 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.18 +0.01 130 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.28 +0.01 138 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 +0.01 145 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 +0.01 153 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 +0.01 160 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.68 +0.01 166 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.78 +0.01 172 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.88 +0.01 178 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.98 +0.01 184 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 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 59 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 +0.01 32 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 0.00 31 0 265 0
27NOV26 3.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 356 0
27NOV26 3.10 P 0.00 0.00 0.00 0.30 0.00 32 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 0.00 34 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.58 0.00 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 +0.01 51 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 +0.01 55 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.08 +0.01 59 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.18 +0.01 63 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.28 +0.01 67 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.38 +0.01 70 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 +0.01 74 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 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 56 0
30DEC26 2.70 P 0.11 0.11 0.11 0.09 0.00 31 45 320 0
30DEC26 2.80 P 0.13 0.13 0.13 0.13 0.00 30 15 424 +15
30DEC26 2.90 P 0.20 0.20 0.18 0.18 0.00 29 290 265 +140
30DEC26 3.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.01 30 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 +0.01 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 +0.01 40 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 +0.01 43 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.01 46 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 +0.01 49 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.01 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.01 54 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.01 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 +0.01 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.01 61 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 +0.01 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.88 +0.01 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.98 +0.01 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.08 +0.01 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.18 +0.01 73 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.43 +0.01 78 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.68 +0.01 82 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.93 +0.01 87 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.18 +0.01 91 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.43 +0.01 95 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.68 +0.01 99 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.93 +0.01 103 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.18 +0.01 107 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.43 +0.01 110 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 0.02 +0.01 32 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 30 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 0.07 +0.01 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 25 0
28JAN27 2.80 P 0.00 0.00 0.00 0.14 0.00 27 0 15 0
28JAN27 2.90 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.33 +0.01 28 0 11 0
28JAN27 3.20 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.88 +0.01 35 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 29 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.02 29 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.01 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.02 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.02 31 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.78 +0.01 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.01 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.08 +0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 +0.03 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 +0.01 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.68 +0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 +0.01 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 +0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.98 +0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.08 +0.01 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.18 +0.01 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.43 +0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.68 +0.01 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.93 +0.01 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.18 +0.01 67 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.43 +0.01 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.68 +0.01 73 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.93 +0.01 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.18 +0.01 78 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 0.00 29 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 0.00 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 0.00 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 0.00 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 +0.01 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.20 +0.03 37 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.01 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.38 +0.01 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.48 +0.01 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 +0.01 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.68 +0.01 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.78 +0.01 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.88 +0.01 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.98 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.08 +0.01 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.18 +0.01 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.43 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.68 +0.01 52 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.14 0.00 29 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.18 0.00 29 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.23 +0.01 30 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.27 +0.01 29 0 30 0
29SEP27 2.80 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.06 +0.03 28 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.15 0.00 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.24 0.00 28 0 0 0
TOTAL PUT 350 4,313 +155
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$ 184.200
23OCT26 148.00 C 0.00 0.00 0.00 36.21 -11.82 0 0 0 0
23OCT26 149.00 C 0.00 0.00 0.00 35.21 -11.82 0 0 0 0
23OCT26 150.00 C 0.00 0.00 0.00 34.21 -11.82 0 0 0 0
23OCT26 152.50 C 0.00 0.00 0.00 31.71 -11.82 0 0 0 0
23OCT26 155.00 C 0.00 0.00 0.00 29.21 -11.82 0 0 0 0
23OCT26 157.50 C 0.00 0.00 0.00 26.71 -11.82 0 0 0 0
23OCT26 160.00 C 0.00 0.00 0.00 24.21 -11.82 0 0 0 0
23OCT26 162.50 C 0.00 0.00 0.00 21.71 -11.82 0 0 0 0
23OCT26 165.00 C 0.00 0.00 0.00 19.21 -11.82 0 0 0 0
23OCT26 167.50 C 0.00 0.00 0.00 16.72 -11.81 65 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 14.22 -11.81 56 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 11.74 -11.79 56 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 9.32 -11.72 58 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 7.01 -11.54 58 0 0 0
23OCT26 180.00 C 4.60 4.60 4.20 4.78 -11.29 52 40 20 -20
23OCT26 182.50 C 0.00 0.00 0.00 3.09 -10.55 55 0 0 0
23OCT26 185.00 C 2.08 2.08 2.08 1.81 -9.47 56 1 1 +1
23OCT26 187.50 C 0.94 0.94 0.85 0.95 -7.82 57 30 223 +15
23OCT26 190.00 C 1.54 1.54 0.55 0.44 -6.49 57 2 5 -1
23OCT26 192.50 C 0.00 0.00 0.00 0.19 -4.88 58 0 34 0
23OCT26 195.00 C 0.00 0.00 0.00 0.07 -3.48 58 0 106 0
23OCT26 197.50 C 1.08 1.08 0.97 0.03 -2.34 60 30 102 0
23OCT26 200.00 C 0.70 0.70 0.56 0.01 -1.50 61 31 100 -1
23OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.92 69 0 99 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.53 77 0 65 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.27 85 0 39 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.13 92 0 34 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.06 100 0 59 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.02 107 0 30 0
23OCT26 217.50 C 0.05 0.05 0.05 0.01 -0.01 114 20 42 -3
23OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
23OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
23OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 230.00 C 0.05 0.05 0.05 0.01 0.00 148 20 20 0
23OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
23OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
23OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
23OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 59.28 -11.81 85 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 56.78 -11.81 75 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 54.28 -11.81 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 51.79 -11.80 80 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 49.29 -11.81 74 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 46.80 -11.80 76 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 44.31 -11.79 75 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 41.83 -11.78 76 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 39.36 -11.75 76 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 36.91 -11.71 77 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 34.47 -11.66 76 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 32.06 -11.59 76 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 29.69 -11.49 76 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 27.36 -11.37 76 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 25.08 -11.21 76 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 22.87 -11.00 76 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 20.74 -10.75 76 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 18.69 -10.46 76 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 16.74 -10.11 76 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 14.89 -9.73 76 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 13.17 -9.28 76 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 11.56 -8.80 76 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 9.78 -8.59 73 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 8.47 -8.00 74 0 68 0
29OCT26 185.00 C 6.88 7.73 6.88 7.28 -6.95 74 96 83 +32
29OCT26 187.50 C 0.00 0.00 0.00 6.21 -6.78 75 0 32 0
29OCT26 190.00 C 5.33 5.33 5.33 5.26 -6.17 75 1 22 +1
29OCT26 192.50 C 5.98 5.98 4.55 4.43 -5.47 75 16 16 +16
29OCT26 195.00 C 7.90 7.90 7.90 3.70 -4.83 75 1 34 +1
29OCT26 197.50 C 3.08 3.08 3.08 3.14 -4.30 76 20 52 -15
29OCT26 200.00 C 4.92 4.92 2.29 2.59 -3.84 76 44 103 +20
29OCT26 205.00 C 3.32 3.32 1.50 1.78 -2.88 77 83 88 +1
29OCT26 210.00 C 2.80 2.80 1.01 1.15 -2.18 77 142 187 +100
29OCT26 215.00 C 1.15 1.15 0.68 0.72 -1.55 77 82 159 +60
29OCT26 220.00 C 1.51 1.51 0.50 0.44 -1.07 77 23 98 -19
29OCT26 225.00 C 0.00 0.00 0.00 0.26 -0.72 77 0 156 0
29OCT26 230.00 C 0.55 0.55 0.35 0.16 -0.46 77 22 216 0
29OCT26 235.00 C 0.00 0.00 0.00 0.09 -0.29 77 0 106 0
29OCT26 240.00 C 0.22 0.22 0.20 0.05 -0.18 77 10 65 -10
29OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.11 78 0 213 0
29OCT26 250.00 C 0.14 0.14 0.14 0.02 -0.06 79 10 65 -3
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 10 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 45 0
30OCT26 148.00 C 0.00 0.00 0.00 36.49 -11.65 76 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 35.52 -11.63 76 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 34.56 -11.60 76 0 0 0
30OCT26 152.50 C 0.00 0.00 0.00 32.18 -11.50 76 0 0 0
30OCT26 155.00 C 0.00 0.00 0.00 29.83 -11.39 76 0 0 0
30OCT26 157.50 C 0.00 0.00 0.00 27.53 -11.24 76 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 25.29 -11.06 76 0 0 0
30OCT26 162.50 C 0.00 0.00 0.00 23.12 -10.83 76 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 21.02 -10.56 76 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 19.02 -10.24 76 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 17.10 -9.88 76 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 15.30 -9.47 76 0 0 0
30OCT26 175.00 C 13.37 13.37 13.37 13.20 -9.43 72 6 6 +6
30OCT26 177.50 C 0.00 0.00 0.00 11.66 -8.91 72 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 10.24 -8.35 73 0 0 0
30OCT26 182.50 C 9.52 9.52 9.52 8.94 -7.78 73 12 12 +12
30OCT26 185.00 C 0.00 0.00 0.00 7.76 -7.18 74 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 6.69 -6.36 74 0 22 0
30OCT26 190.00 C 0.00 0.00 0.00 5.73 -5.84 74 0 45 0
30OCT26 192.50 C 0.00 0.00 0.00 4.88 -5.30 74 0 30 0
30OCT26 195.00 C 0.00 0.00 0.00 4.13 -4.76 75 0 7 0
30OCT26 197.50 C 8.00 8.00 8.00 3.47 -4.26 75 6 6 0
30OCT26 200.00 C 0.00 0.00 0.00 2.90 -3.78 75 0 15 0
30OCT26 202.50 C 0.00 0.00 0.00 2.41 -3.33 75 0 15 0
30OCT26 205.00 C 2.20 2.20 1.98 1.99 -2.91 75 16 15 +14
30OCT26 207.50 C 0.00 0.00 0.00 1.64 -2.53 75 0 0 0
30OCT26 210.00 C 0.00 0.00 0.00 1.33 -2.20 75 0 16 0
30OCT26 212.50 C 2.10 2.10 2.10 1.15 -1.83 77 15 15 +7
30OCT26 215.00 C 0.00 0.00 0.00 0.93 -1.57 77 0 0 0
30OCT26 217.50 C 0.00 0.00 0.00 0.74 -1.33 76 0 0 0
30OCT26 220.00 C 1.96 1.96 0.68 0.59 -1.11 76 16 16 +16
30OCT26 222.50 C 1.64 1.64 1.64 0.47 -0.92 76 15 15 +15
30OCT26 225.00 C 0.00 0.00 0.00 0.37 -0.76 76 0 0 0
30OCT26 227.50 C 0.00 0.00 0.00 0.29 -0.62 76 0 0 0
30OCT26 230.00 C 0.00 0.00 0.00 0.23 -0.50 76 0 0 0
30OCT26 232.50 C 0.00 0.00 0.00 0.17 -0.41 76 0 30 0
30OCT26 235.00 C 0.00 0.00 0.00 0.13 -0.33 76 0 0 0
30OCT26 237.50 C 0.00 0.00 0.00 0.10 -0.27 76 0 15 0
30OCT26 240.00 C 0.00 0.00 0.00 0.08 -0.21 76 0 0 0
30OCT26 242.50 C 0.00 0.00 0.00 0.06 -0.17 76 0 0 0
30OCT26 245.00 C 0.00 0.00 0.00 0.05 -0.12 77 0 0 0
30OCT26 247.50 C 0.00 0.00 0.00 0.03 -0.10 75 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 50.04 -11.52 56 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 47.67 -11.44 55 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 45.33 -11.35 55 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 43.02 -11.24 55 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 40.75 -11.11 55 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 38.53 -10.96 55 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 36.35 -10.79 55 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 34.22 -10.60 55 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 32.15 -10.38 55 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 30.14 -10.15 55 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 28.19 -9.90 55 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 26.31 -9.62 55 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 24.50 -9.33 55 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 22.77 -9.02 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.11 -8.70 55 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 19.52 -8.37 55 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.66 -8.10 54 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 16.59 -7.66 55 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 14.79 -7.75 53 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 13.62 -7.29 54 0 0 0
27NOV26 185.00 C 12.64 12.64 12.64 12.40 -6.95 54 15 41 +15
27NOV26 187.50 C 0.00 0.00 0.00 11.32 -6.55 54 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 10.31 -6.15 54 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 9.37 -5.70 54 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 8.61 -5.10 55 0 15 0
27NOV26 197.50 C 7.76 7.76 7.76 7.80 -4.76 55 1 105 0
27NOV26 200.00 C 7.00 7.00 6.53 7.07 -4.47 55 16 49 0
27NOV26 205.00 C 5.62 5.62 5.62 5.76 -3.80 55 1 38 0
27NOV26 210.00 C 0.00 0.00 0.00 4.70 -3.28 55 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 3.83 -2.76 56 0 117 0
27NOV26 220.00 C 2.90 2.98 2.90 3.06 -2.29 56 10 18 +7
27NOV26 225.00 C 2.33 2.42 2.33 2.41 -1.91 56 21 42 +21
27NOV26 230.00 C 1.90 1.97 1.90 1.89 -1.56 56 30 46 +15
27NOV26 235.00 C 0.00 0.00 0.00 1.47 -1.26 56 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 1.14 -1.01 56 0 45 0
27NOV26 245.00 C 0.00 0.00 0.00 0.88 -0.80 56 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 0.67 -0.63 56 0 110 0
27NOV26 255.00 C 0.00 0.00 0.00 0.50 -0.51 55 0 3 0
27NOV26 260.00 C 0.91 0.92 0.91 0.38 -0.39 56 30 50 +30
27NOV26 265.00 C 0.00 0.00 0.00 0.28 -0.31 55 0 241 0
30DEC26 80.00 C 0.00 0.00 0.00 104.69 -11.81 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 102.20 -11.81 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 99.72 -11.81 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 97.24 -11.80 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 94.75 -11.81 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 92.27 -11.80 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 89.79 -11.80 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 87.31 -11.80 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 84.84 -11.79 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 82.37 -11.78 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 79.90 -11.77 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 77.44 -11.75 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 74.98 -11.73 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 72.54 -11.70 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 70.11 -11.67 52 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 67.68 -11.63 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 65.28 -11.58 51 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 62.89 -11.53 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 60.52 -11.46 51 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 58.18 -11.38 51 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 55.86 -11.29 51 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 53.57 -11.19 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 51.31 -11.08 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 49.09 -10.94 51 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 46.90 -10.81 51 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 44.76 -10.65 51 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 42.66 -10.48 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.61 -10.29 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.33 -10.07 50 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 36.66 -9.88 51 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 34.77 -9.66 51 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 32.93 -9.42 51 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 31.15 -9.18 51 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 29.43 -8.92 51 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 27.77 -8.65 51 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 26.17 -8.38 51 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 24.63 -8.10 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 23.15 -7.82 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.74 -7.53 51 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 20.39 -7.24 51 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 18.53 -7.52 50 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 17.34 -7.19 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.20 -6.87 50 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 15.13 -6.54 50 0 15 0
30DEC26 190.00 C 17.32 17.32 17.32 14.11 -6.23 50 9 21 +9
30DEC26 192.50 C 0.00 0.00 0.00 13.14 -5.74 50 0 0 0
30DEC26 195.00 C 14.64 14.64 14.64 12.23 -5.47 50 15 30 +15
30DEC26 197.50 C 13.66 13.66 13.66 11.37 -5.22 50 15 23 +4
30DEC26 200.00 C 10.62 10.62 10.62 10.56 -4.97 50 4 38 +4
30DEC26 205.00 C 11.06 11.06 11.06 9.08 -4.50 50 16 110 -1
30DEC26 210.00 C 0.00 0.00 0.00 7.78 -4.05 51 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 6.64 -3.64 51 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 5.70 -3.24 51 0 16 0
30DEC26 225.00 C 0.00 0.00 0.00 4.94 -2.72 51 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 4.17 -2.36 51 0 39 0
30DEC26 235.00 C 0.00 0.00 0.00 3.52 -1.87 51 0 20 0
30DEC26 240.00 C 0.00 0.00 0.00 2.96 -1.60 51 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 2.48 -1.37 51 0 76 0
30DEC26 250.00 C 0.00 0.00 0.00 2.07 -1.17 51 0 40 0
30DEC26 255.00 C 0.00 0.00 0.00 1.73 -0.99 51 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 1.44 -0.84 51 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 1.19 -0.71 51 0 0 0
28JAN27 172.50 C 24.73 24.73 24.73 25.50 -7.93 49 15 15 +15
28JAN27 175.00 C 0.00 0.00 0.00 24.32 -7.50 50 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 23.01 -7.24 50 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 21.24 -7.50 48 0 0 0
28JAN27 182.50 C 20.64 20.64 20.64 19.93 -7.36 48 10 40 +10
28JAN27 185.00 C 0.00 0.00 0.00 18.81 -7.07 48 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 17.74 -6.79 48 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 16.72 -6.51 48 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 15.75 -6.07 48 0 15 0
28JAN27 195.00 C 0.00 0.00 0.00 14.82 -5.83 48 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 13.94 -5.59 48 0 45 0
28JAN27 200.00 C 0.00 0.00 0.00 13.10 -5.35 49 0 79 0
28JAN27 205.00 C 0.00 0.00 0.00 11.55 -4.94 49 0 60 0
28JAN27 210.00 C 10.32 10.32 10.32 10.17 -4.55 49 15 30 +15
28JAN27 215.00 C 0.00 0.00 0.00 9.00 -4.12 49 0 15 0
28JAN27 220.00 C 0.00 0.00 0.00 7.93 -3.77 49 0 32 0
28JAN27 225.00 C 0.00 0.00 0.00 7.00 -3.37 50 0 1 0
28JAN27 230.00 C 0.00 0.00 0.00 6.18 -2.93 50 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 5.46 -2.53 50 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 4.63 -2.36 50 0 1 0
28JAN27 245.00 C 0.00 0.00 0.00 4.02 -1.91 50 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 3.48 -1.68 50 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 3.01 -1.48 50 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 2.60 -1.30 50 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 2.24 -1.14 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 105.38 -11.77 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 102.93 -11.77 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 100.49 -11.76 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 98.06 -11.74 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 95.64 -11.72 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 93.22 -11.70 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 90.82 -11.67 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 88.43 -11.64 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 86.05 -11.61 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 83.69 -11.57 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 81.35 -11.52 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 79.03 -11.46 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 76.73 -11.40 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 74.45 -11.34 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 72.20 -11.26 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 69.97 -11.19 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 67.78 -11.09 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 65.61 -11.00 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 63.48 -10.90 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 61.38 -10.79 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 59.32 -10.67 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 57.29 -10.55 49 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 55.30 -10.42 49 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 53.35 -10.28 49 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 51.44 -10.14 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 49.58 -9.99 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 47.75 -9.84 49 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.97 -9.67 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.23 -9.51 49 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 42.54 -9.34 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 40.89 -9.16 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 39.29 -8.98 49 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.73 -8.80 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 36.21 -8.62 49 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 34.74 -8.43 49 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 33.32 -8.24 49 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.94 -8.05 49 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 30.60 -7.86 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.31 -7.66 49 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 28.06 -7.47 49 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.48 -7.65 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 25.34 -7.43 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.25 -7.20 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.20 -6.97 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.19 -6.75 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.22 -6.42 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.30 -6.22 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 19.41 -6.02 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 18.56 -5.83 49 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 16.83 -5.59 48 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 15.37 -5.23 49 0 151 0
30MAR27 215.00 C 0.00 0.00 0.00 14.22 -4.70 49 0 116 0
30MAR27 220.00 C 0.00 0.00 0.00 13.02 -4.36 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 11.86 -4.10 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.73 -3.84 49 0 50 0
30MAR27 235.00 C 0.00 0.00 0.00 9.71 -3.60 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.78 -3.33 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.93 -3.08 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.15 -2.55 49 0 65 0
30MAR27 255.00 C 0.00 0.00 0.00 6.27 -2.54 49 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.82 -2.40 49 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.09 -2.15 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 91.61 -11.55 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 89.33 -11.49 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 87.05 -11.43 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 84.78 -11.39 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 82.57 -11.32 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 80.37 -11.24 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 78.19 -11.17 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 76.04 -11.11 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 73.95 -11.01 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 71.87 -10.91 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 69.82 -10.80 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 67.80 -10.74 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 65.85 -10.61 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 63.92 -10.48 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 62.00 -10.35 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 60.11 -10.29 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 58.32 -10.15 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 56.56 -9.99 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 54.80 -9.83 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 53.04 -9.76 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 51.40 -9.63 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 49.81 -9.46 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 48.23 -9.27 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 46.65 -9.09 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 45.06 -9.08 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 43.66 -8.90 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 42.27 -8.70 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 40.88 -8.51 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 39.49 -8.31 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 38.09 -8.30 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 36.85 -8.15 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 35.66 -7.94 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 34.47 -7.74 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 33.28 -7.54 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 31.96 -7.55 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 30.88 -7.43 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.84 -7.28 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 28.83 -6.89 48 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 27.86 -6.85 48 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 26.92 -6.62 48 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 26.01 -6.25 48 0 6 0
29JUN27 197.50 C 0.00 0.00 0.00 25.13 -6.31 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 24.28 -6.16 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 22.76 -5.68 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 21.25 -5.54 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 19.84 -5.38 49 0 18 0
29JUN27 220.00 C 0.00 0.00 0.00 18.53 -5.11 49 0 3 0
29JUN27 225.00 C 0.00 0.00 0.00 17.30 -4.85 49 0 17 0
29JUN27 230.00 C 0.00 0.00 0.00 16.00 -4.73 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 14.85 -4.56 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 13.84 -4.26 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 12.84 -3.95 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 11.50 -3.71 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 10.68 -3.55 48 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.96 -3.29 48 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 9.23 -3.05 48 0 15 0
29SEP27 167.50 C 0.00 0.00 0.00 42.95 -8.23 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 41.84 -8.00 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 40.69 -7.82 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 39.70 -7.47 49 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 38.73 -7.17 49 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 37.64 -7.11 49 0 0 0
29SEP27 182.50 C 35.00 35.00 35.00 36.21 -7.40 48 2 2 +2
29SEP27 185.00 C 0.00 0.00 0.00 35.27 -7.20 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 34.30 -7.02 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 33.36 -6.82 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 32.55 -6.48 49 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 31.57 -6.83 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 30.68 -6.81 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 29.98 -6.54 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 28.28 -6.28 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 26.80 -6.09 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 25.44 -5.79 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 23.98 -5.69 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 22.72 -5.34 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 21.47 -5.12 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 19.63 -5.43 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 18.97 -4.84 49 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 17.37 -4.52 48 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 16.93 -4.36 49 0 17 0
29SEP27 255.00 C 0.00 0.00 0.00 15.51 -3.94 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 14.58 -3.82 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 13.65 -3.82 48 0 0 0
TOTAL CALL 1,035 12,063 +406
23OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
23OCT26 165.00 P 0.10 0.10 0.10 0.01 0.00 80 15 15 +15
23OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23OCT26 170.00 P 0.24 0.24 0.24 0.01 0.00 60 10 15 0
23OCT26 172.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
23OCT26 175.00 P 0.36 0.36 0.36 0.11 +0.10 58 1 21 0
23OCT26 177.50 P 0.19 0.19 0.19 0.30 +0.28 58 2 15 -2
23OCT26 180.00 P 0.20 1.75 0.20 0.73 +0.68 58 61 64 +60
23OCT26 182.50 P 0.68 2.17 0.68 1.52 +1.41 59 19 47 -4
23OCT26 185.00 P 1.00 3.46 0.90 2.74 +2.49 60 70 38 -42
23OCT26 187.50 P 0.72 5.34 0.70 4.39 +3.87 61 144 65 -31
23OCT26 190.00 P 1.43 6.70 1.43 6.43 +5.46 65 5 45 -1
23OCT26 192.50 P 1.60 10.30 1.60 8.48 +6.79 58 264 31 -230
23OCT26 195.00 P 0.00 0.00 0.00 10.86 +8.16 58 0 49 0
23OCT26 197.50 P 7.50 10.00 7.50 13.31 +9.29 56 3 50 0
23OCT26 200.00 P 14.09 14.09 14.09 15.80 +10.12 0 1 60 0
23OCT26 202.50 P 0.00 0.00 0.00 18.30 +10.71 0 0 33 -32
23OCT26 205.00 P 0.00 0.00 0.00 20.80 +11.30 0 0 15 0
23OCT26 207.50 P 0.00 0.00 0.00 23.30 +11.55 0 0 3 -7
23OCT26 210.00 P 0.00 0.00 0.00 25.80 +11.69 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 28.30 +11.76 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 30.80 +11.79 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 33.30 +11.80 0 0 0 0
23OCT26 220.00 P 0.00 0.00 0.00 35.80 +11.80 0 0 0 0
23OCT26 222.50 P 0.00 0.00 0.00 38.30 +11.80 0 0 0 0
23OCT26 225.00 P 0.00 0.00 0.00 40.80 +11.80 0 0 0 0
23OCT26 227.50 P 0.00 0.00 0.00 43.30 +11.80 0 0 0 0
23OCT26 230.00 P 0.00 0.00 0.00 45.80 +11.80 0 0 0 0
23OCT26 232.50 P 0.00 0.00 0.00 48.30 +11.80 0 0 0 0
23OCT26 235.00 P 0.00 0.00 0.00 50.80 +11.80 0 0 0 0
23OCT26 237.50 P 0.00 0.00 0.00 53.30 +11.80 0 0 0 0
23OCT26 240.00 P 0.00 0.00 0.00 55.80 +11.80 0 0 0 0
23OCT26 242.50 P 0.00 0.00 0.00 58.30 +11.80 0 0 0 0
23OCT26 245.00 P 0.00 0.00 0.00 60.80 +11.80 0 0 0 0
23OCT26 247.50 P 0.00 0.00 0.00 63.30 +11.80 0 0 0 0
23OCT26 250.00 P 0.00 0.00 0.00 65.80 +11.80 0 0 0 0
23OCT26 252.50 P 0.00 0.00 0.00 68.30 +11.80 0 0 0 0
23OCT26 255.00 P 0.00 0.00 0.00 70.80 +11.80 0 0 0 0
23OCT26 257.50 P 0.00 0.00 0.00 73.30 +11.80 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 140.00 P 0.24 0.24 0.24 0.03 +0.02 78 4 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.05 +0.04 78 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.08 +0.07 78 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.12 +0.10 77 0 16 0
29OCT26 150.00 P 0.32 0.35 0.32 0.18 +0.15 77 12 30 +12
29OCT26 152.50 P 0.41 0.41 0.41 0.27 +0.23 77 6 76 +6
29OCT26 155.00 P 0.00 0.00 0.00 0.40 +0.32 77 0 30 0
29OCT26 157.50 P 0.00 0.00 0.00 0.58 +0.46 77 0 43 0
29OCT26 160.00 P 1.30 1.30 1.30 0.81 +0.63 77 14 23 -6
29OCT26 162.50 P 0.00 0.00 0.00 1.10 +0.84 77 0 33 0
29OCT26 165.00 P 1.95 1.95 1.95 1.47 +1.09 77 1 5 -1
29OCT26 167.50 P 1.51 1.51 1.51 1.95 +1.40 77 6 36 +4
29OCT26 170.00 P 1.99 3.00 1.99 2.51 +1.76 77 108 138 +46
29OCT26 172.50 P 0.00 0.00 0.00 3.17 +2.15 78 0 146 0
29OCT26 175.00 P 2.23 4.10 2.23 3.99 +2.62 78 7 98 +3
29OCT26 177.50 P 4.91 4.91 4.91 4.90 +3.11 78 15 107 +1
29OCT26 180.00 P 6.12 6.12 6.12 5.94 +3.64 78 1 196 0
29OCT26 182.50 P 5.82 7.24 5.82 7.14 +4.20 78 13 154 -12
29OCT26 185.00 P 4.10 8.83 4.10 8.44 +4.80 79 79 72 -36
29OCT26 187.50 P 6.99 10.00 6.99 9.88 +5.43 79 5 99 -5
29OCT26 190.00 P 12.30 12.30 12.30 11.47 +6.07 80 4 103 0
29OCT26 192.50 P 0.00 0.00 0.00 12.74 +6.25 76 0 64 0
29OCT26 195.00 P 7.50 10.86 7.50 14.51 +6.81 76 20 60 -10
29OCT26 197.50 P 0.00 0.00 0.00 16.36 +7.33 76 0 68 0
29OCT26 200.00 P 0.00 0.00 0.00 18.29 +7.71 76 0 141 0
29OCT26 205.00 P 0.00 0.00 0.00 22.41 +8.92 76 0 72 0
29OCT26 210.00 P 0.00 0.00 0.00 26.81 +9.70 76 0 16 0
29OCT26 215.00 P 0.00 0.00 0.00 31.33 +10.24 74 0 24 0
29OCT26 220.00 P 0.00 0.00 0.00 36.14 +10.79 76 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 41.10 +11.26 82 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 45.88 +11.39 76 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 50.83 +11.56 76 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 55.81 +11.68 78 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 60.80 +11.74 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 65.80 +11.78 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 70.80 +11.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 75.80 +11.80 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 80.80 +11.80 0 0 0 0
30OCT26 148.00 P 0.33 0.34 0.33 0.19 +0.17 76 21 21 +21
30OCT26 149.00 P 0.35 0.37 0.35 0.22 +0.19 76 19 19 +19
30OCT26 150.00 P 0.39 0.39 0.39 0.26 +0.22 77 9 9 +9
30OCT26 152.50 P 0.46 0.64 0.46 0.38 +0.31 76 18 14 +14
30OCT26 155.00 P 0.59 0.59 0.59 0.54 +0.44 77 21 21 +21
30OCT26 157.50 P 0.74 0.75 0.74 0.74 +0.59 77 29 29 +29
30OCT26 160.00 P 1.34 1.34 1.34 1.01 +0.79 77 15 15 +15
30OCT26 162.50 P 1.30 1.66 1.30 1.35 +1.03 77 30 30 +30
30OCT26 165.00 P 1.54 2.00 1.54 1.76 +1.31 77 113 81 +81
30OCT26 167.50 P 1.22 2.56 1.22 2.27 +1.63 77 28 22 +22
30OCT26 170.00 P 1.12 3.19 1.12 2.88 +2.00 77 38 16 +16
30OCT26 172.50 P 1.29 3.45 1.29 3.58 +2.42 77 35 50 +35
30OCT26 175.00 P 0.00 0.00 0.00 4.42 +2.88 77 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 5.37 +3.38 77 0 30 0
30OCT26 180.00 P 0.00 0.00 0.00 6.40 +3.89 78 0 7 0
30OCT26 182.50 P 7.79 7.79 7.79 7.63 +4.49 78 2 15 0
30OCT26 185.00 P 7.87 7.87 7.87 8.94 +5.09 78 15 18 +15
30OCT26 187.50 P 8.59 8.59 8.59 10.38 +5.70 79 5 0 -5
30OCT26 190.00 P 0.00 0.00 0.00 11.95 +6.30 79 0 0 0
30OCT26 192.50 P 8.80 8.80 8.80 13.59 +6.84 80 19 15 +11
30OCT26 195.00 P 0.00 0.00 0.00 14.95 +6.98 76 0 0 0
30OCT26 197.50 P 0.00 0.00 0.00 16.75 +7.44 76 0 0 0
30OCT26 200.00 P 0.00 0.00 0.00 18.68 +7.92 76 0 0 0
30OCT26 202.50 P 0.00 0.00 0.00 20.66 +8.34 76 0 0 0
30OCT26 205.00 P 0.00 0.00 0.00 22.74 +8.61 76 0 13 0
30OCT26 207.50 P 0.00 0.00 0.00 24.87 +9.34 76 0 15 0
30OCT26 210.00 P 0.00 0.00 0.00 27.06 +9.70 76 0 0 0
30OCT26 212.50 P 0.00 0.00 0.00 29.30 +10.01 76 0 0 0
30OCT26 215.00 P 0.00 0.00 0.00 31.59 +10.29 76 0 0 0
30OCT26 217.50 P 0.00 0.00 0.00 33.92 +10.55 76 0 0 0
30OCT26 220.00 P 0.00 0.00 0.00 36.27 +10.75 76 0 0 0
30OCT26 222.50 P 0.00 0.00 0.00 38.66 +10.95 76 0 0 0
30OCT26 225.00 P 0.00 0.00 0.00 41.10 +11.13 77 0 0 0
30OCT26 227.50 P 0.00 0.00 0.00 43.49 +11.24 76 0 0 0
30OCT26 230.00 P 0.00 0.00 0.00 45.94 +11.35 76 0 0 0
30OCT26 232.50 P 0.00 0.00 0.00 48.39 +11.45 76 0 0 0
30OCT26 235.00 P 0.00 0.00 0.00 50.86 +11.52 76 0 0 0
30OCT26 237.50 P 0.00 0.00 0.00 53.34 +11.60 76 0 0 0
30OCT26 240.00 P 0.00 0.00 0.00 55.82 +11.64 76 0 0 0
30OCT26 242.50 P 0.00 0.00 0.00 58.31 +11.69 76 0 0 0
30OCT26 245.00 P 0.00 0.00 0.00 60.80 +11.72 0 0 0 0
30OCT26 247.50 P 0.00 0.00 0.00 63.30 +11.75 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.40 +0.29 55 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.53 +0.37 55 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.70 +0.49 56 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.90 +0.61 56 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.12 +0.74 56 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 1.40 +0.90 56 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.72 +1.09 56 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.11 +1.26 56 0 2 0
27NOV26 155.00 P 0.00 0.00 0.00 2.52 +1.48 56 0 2 0
27NOV26 157.50 P 0.00 0.00 0.00 3.05 +1.73 56 0 2 0
27NOV26 160.00 P 0.00 0.00 0.00 3.57 +1.97 56 0 46 0
27NOV26 162.50 P 0.00 0.00 0.00 4.24 +2.27 56 0 45 0
27NOV26 165.00 P 0.00 0.00 0.00 4.92 +2.56 56 0 2 0
27NOV26 167.50 P 0.00 0.00 0.00 5.73 +2.89 56 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 6.59 +3.23 56 0 37 0
27NOV26 172.50 P 0.00 0.00 0.00 7.51 +3.56 56 0 10 0
27NOV26 175.00 P 0.00 0.00 0.00 8.56 +3.94 57 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 9.61 +4.29 57 0 24 0
27NOV26 180.00 P 8.05 8.05 8.05 10.83 +4.68 57 2 33 -2
27NOV26 182.50 P 11.96 11.96 11.96 12.07 +5.06 57 2 17 0
27NOV26 185.00 P 0.00 0.00 0.00 13.42 +5.58 57 0 12 0
27NOV26 187.50 P 0.00 0.00 0.00 14.88 +6.03 57 0 58 0
27NOV26 190.00 P 10.56 13.13 10.54 16.35 +6.39 57 186 186 +186
27NOV26 192.50 P 11.76 12.48 11.76 17.95 +6.81 58 38 53 +37
27NOV26 195.00 P 14.21 14.21 14.21 19.61 +7.20 58 1 38 0
27NOV26 197.50 P 0.00 0.00 0.00 20.65 +6.88 55 0 18 0
27NOV26 200.00 P 0.00 0.00 0.00 22.43 +7.19 55 0 70 0
27NOV26 205.00 P 0.00 0.00 0.00 26.04 +7.86 55 0 24 0
27NOV26 210.00 P 0.00 0.00 0.00 30.84 +9.55 60 0 15 0
27NOV26 215.00 P 0.00 0.00 0.00 35.04 +10.18 61 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 38.22 +9.57 55 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 42.63 +10.03 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 47.14 +10.37 55 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 51.74 +10.64 55 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 56.46 +10.93 55 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 61.22 +11.11 55 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 66.06 +11.29 55 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 70.95 +11.44 56 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 75.87 +11.55 56 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 80.82 +11.64 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.08 +0.06 51 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.11 +0.08 51 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.15 +0.11 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.20 +0.14 51 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.26 +0.18 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.34 +0.22 51 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.43 +0.28 51 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.56 +0.35 51 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.69 +0.43 51 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.87 +0.53 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.06 +0.63 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.28 +0.73 51 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.56 +0.88 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.84 +1.00 51 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.27 +1.24 52 0 11 0
30DEC26 145.00 P 1.52 1.52 1.52 2.67 +1.44 52 1 10 +1
30DEC26 147.50 P 0.00 0.00 0.00 3.10 +1.60 52 0 15 0
30DEC26 150.00 P 2.78 2.78 2.78 3.63 +1.85 52 1 1 +1
30DEC26 152.50 P 0.00 0.00 0.00 4.17 +2.06 52 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 4.78 +2.22 52 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 5.46 +2.50 52 0 82 0
30DEC26 160.00 P 0.00 0.00 0.00 6.14 +2.68 52 0 62 0
30DEC26 162.50 P 0.00 0.00 0.00 6.87 +2.88 52 0 26 0
30DEC26 165.00 P 0.00 0.00 0.00 7.68 +3.16 52 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 8.66 +3.45 52 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 9.59 +3.70 52 0 34 0
30DEC26 172.50 P 0.00 0.00 0.00 10.59 +3.99 52 0 46 0
30DEC26 175.00 P 11.23 11.23 11.23 11.66 +4.23 52 1 33 0
30DEC26 177.50 P 0.00 0.00 0.00 12.79 +4.52 52 0 21 0
30DEC26 180.00 P 13.91 13.91 13.53 14.00 +4.94 52 17 781 -12
30DEC26 182.50 P 12.58 12.58 12.58 15.27 +5.26 52 4 34 -4
30DEC26 185.00 P 16.62 16.62 16.62 16.73 +5.70 52 9 73 -9
30DEC26 187.50 P 0.00 0.00 0.00 18.02 +5.90 52 0 60 0
30DEC26 190.00 P 14.23 19.48 14.23 19.14 +5.86 51 4 104 -1
30DEC26 192.50 P 14.82 17.68 14.82 20.82 +6.31 52 31 103 +14
30DEC26 195.00 P 16.13 22.25 16.13 22.37 +6.58 51 16 40 +14
30DEC26 197.50 P 0.00 0.00 0.00 23.99 +6.84 51 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 25.62 +7.06 51 0 7 0
30DEC26 205.00 P 0.00 0.00 0.00 29.12 +7.74 51 0 110 0
30DEC26 210.00 P 0.00 0.00 0.00 33.32 +8.70 53 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 37.12 +9.15 53 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 40.54 +8.98 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 44.71 +9.41 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.93 +9.71 51 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.48 +10.35 57 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 58.28 +9.94 54 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 62.33 +10.56 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 66.96 +10.76 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.65 +10.96 51 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.41 +11.11 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.20 +11.26 51 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 12.73 +4.14 50 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 13.85 +4.38 50 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 15.01 +4.58 50 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 16.27 +4.97 50 0 15 0
28JAN27 182.50 P 0.00 0.00 0.00 17.57 +5.25 50 0 45 0
28JAN27 185.00 P 18.92 18.92 18.92 18.92 +5.51 50 10 15 +10
28JAN27 187.50 P 0.00 0.00 0.00 20.24 +5.70 50 0 15 0
28JAN27 190.00 P 0.00 0.00 0.00 21.84 +6.11 50 0 16 0
28JAN27 192.50 P 0.00 0.00 0.00 22.79 +5.79 49 0 31 0
28JAN27 195.00 P 0.00 0.00 0.00 24.66 +6.36 50 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 26.25 +6.58 50 0 30 0
28JAN27 200.00 P 0.00 0.00 0.00 27.83 +6.73 50 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 31.16 +6.82 50 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 35.13 +8.07 51 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 38.42 +8.09 50 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 42.76 +8.41 51 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 46.31 +8.86 50 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 50.44 +9.21 50 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 54.66 +9.50 50 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 58.96 +9.81 50 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 63.40 +10.04 50 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 67.87 +10.28 50 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 72.45 +10.49 50 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 77.09 +10.68 50 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 81.76 +10.86 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.10 +0.05 49 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.13 +0.06 49 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.17 +0.08 49 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.23 +0.11 49 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.28 +0.13 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.36 +0.17 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.45 +0.20 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.54 +0.23 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.68 +0.29 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.82 +0.34 49 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.98 +0.41 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.18 +0.47 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.39 +0.55 49 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.62 +0.63 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.92 +0.73 49 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.21 +0.81 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.52 +0.92 49 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.92 +1.03 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.33 +1.15 49 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.85 +1.38 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.24 +1.41 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.93 +1.70 49 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.32 +1.68 49 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.90 +1.72 49 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.79 +2.06 49 0 17 0
30MAR27 147.50 P 0.00 0.00 0.00 7.51 +2.23 49 0 5 0
30MAR27 150.00 P 0.00 0.00 0.00 7.99 +2.16 49 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 9.02 +2.58 49 0 4 0
30MAR27 155.00 P 0.00 0.00 0.00 9.92 +2.76 50 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.82 +2.95 50 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.72 +3.13 50 0 47 0
30MAR27 162.50 P 0.00 0.00 0.00 12.69 +3.33 50 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.73 +3.47 50 0 19 0
30MAR27 167.50 P 0.00 0.00 0.00 14.57 +3.42 49 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 15.68 +3.63 49 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.82 +3.86 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 18.01 +4.36 49 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 19.25 +4.52 49 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.54 +4.89 49 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 21.86 +5.10 49 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 23.24 +5.31 49 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 24.66 +5.51 49 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 26.33 +5.93 50 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 28.06 +6.35 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.84 +5.77 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 30.38 +5.93 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 32.03 +6.14 49 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 35.34 +6.45 49 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 38.69 +6.52 49 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 42.34 +7.21 49 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 46.01 +7.57 49 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 49.77 +7.85 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 53.75 +8.18 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.74 +8.50 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.80 +8.72 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.05 +9.00 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.31 +9.27 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 74.61 +9.47 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 79.07 +9.69 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 83.56 +9.92 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.02 +0.33 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.23 +0.39 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.44 +0.46 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.66 +0.51 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.93 +0.57 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.24 +0.66 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.54 +0.75 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.87 +0.79 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.29 +0.91 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.70 +1.01 48 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 4.12 +1.11 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.60 +1.18 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 5.15 +1.31 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.71 +1.45 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 6.26 +1.57 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.87 +1.62 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 7.58 +1.78 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 8.30 +1.95 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 9.01 +2.10 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.73 +2.14 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.60 +2.30 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 11.49 +2.48 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.38 +2.66 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 13.27 +2.82 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 14.18 +2.84 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 15.26 +3.03 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 16.10 +2.98 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.18 +3.17 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 18.29 +3.44 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 19.60 +3.62 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 20.79 +3.73 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 22.02 +3.89 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.30 +3.87 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 24.60 +4.30 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.95 +5.08 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.34 +5.26 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.75 +5.24 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 30.21 +5.48 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 31.62 +5.53 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.78 +5.48 48 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 34.33 +5.23 48 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 35.88 +5.79 48 0 15 0
29JUN27 200.00 P 37.80 37.80 37.80 38.06 +6.43 49 30 90 +30
29JUN27 205.00 P 0.00 0.00 0.00 40.85 +6.20 48 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 44.28 +5.40 48 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 47.85 +6.78 48 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 51.43 +6.77 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 55.09 +7.11 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 59.12 +7.66 49 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 62.59 +7.48 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 66.55 +7.79 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 70.51 +8.08 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 74.49 +8.20 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 78.64 +8.40 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 82.86 +8.65 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 87.09 +8.90 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 23.58 +3.89 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 24.84 +3.81 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 26.13 +3.99 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 27.23 +4.40 48 0 1 0
29SEP27 177.50 P 0.00 0.00 0.00 28.65 +4.62 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 30.01 +4.74 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 31.41 +4.87 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 32.87 +5.02 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 34.22 +5.05 48 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.83 +5.31 48 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 37.39 +5.41 48 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 38.87 +5.47 48 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 40.47 +5.51 48 0 0 0
29SEP27 200.00 P 42.20 42.20 42.20 42.12 +5.66 49 13 30 +13
29SEP27 205.00 P 0.00 0.00 0.00 45.47 +6.23 49 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 48.68 +6.28 48 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 52.19 +6.51 48 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 55.47 +6.34 48 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 59.16 +6.67 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 62.86 +6.99 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 66.57 +7.24 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 70.30 +7.28 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 74.20 +7.48 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 78.20 +7.77 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 82.20 +8.04 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 86.22 +8.17 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 90.27 +8.22 48 0 0 0
TOTAL PUT 1,673 10,655 +339
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$ 45.260
23OCT26 38.00 C 0.00 0.00 0.00 7.31 -4.25 178 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 6.81 -4.09 167 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 6.32 -4.17 161 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 5.83 -4.16 155 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 5.34 -4.23 147 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 4.86 -4.12 142 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 4.38 -4.15 136 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 3.90 -4.01 128 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 3.43 -3.99 122 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 2.96 -3.96 114 0 0 0
23OCT26 43.00 C 2.16 2.17 2.07 2.51 -3.91 107 43 22 +22
23OCT26 43.50 C 1.85 1.85 1.85 2.01 -3.92 92 6 6 +6
23OCT26 44.00 C 1.68 1.68 1.33 1.60 -3.84 87 26 4 +4
23OCT26 44.50 C 1.12 1.12 1.00 1.21 -3.75 81 19 19 +19
23OCT26 45.00 C 0.80 1.13 0.67 0.86 -3.62 76 53 25 +25
23OCT26 45.50 C 0.75 0.85 0.54 0.56 -3.35 70 31 31 +31
23OCT26 46.00 C 1.01 1.01 0.36 0.39 -3.06 73 93 18 +18
23OCT26 46.50 C 0.60 0.60 0.43 0.27 -2.73 75 40 40 +40
23OCT26 47.00 C 1.27 1.27 0.17 0.18 -2.39 77 129 331 +11
23OCT26 47.50 C 0.43 0.43 0.16 0.12 -2.13 79 58 50 +50
23OCT26 48.00 C 0.53 0.53 0.10 0.08 -1.71 82 30 37 +21
23OCT26 48.50 C 0.32 0.32 0.09 0.05 -1.39 83 30 46 +15
23OCT26 49.00 C 0.00 0.00 0.00 0.04 -1.08 89 0 14 0
23OCT26 49.50 C 0.53 0.53 0.06 0.03 -0.81 93 99 74 +44
23OCT26 50.00 C 0.37 0.37 0.37 0.02 -0.61 94 15 97 +15
23OCT26 51.00 C 0.06 0.06 0.06 0.01 -0.32 100 20 43 -20
23OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.15 114 0 66 0
23OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.06 127 0 55 0
23OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.02 140 0 125 0
23OCT26 55.00 C 0.03 0.03 0.03 0.01 0.00 153 40 59 0
23OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 165 0 67 0
23OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
23OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
23OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 200 0 16 0
23OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
23OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 222 0 15 0
23OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
23OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
23OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
23OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
23OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
23OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
23OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
23OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
23OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
23OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
23OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 19.28 -4.14 139 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.28 -4.19 128 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.28 -4.18 117 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.28 -4.14 106 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.29 -4.22 118 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.28 -4.26 84 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.26 -4.18 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.29 -4.25 91 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.29 -4.29 82 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.30 -4.25 82 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 9.32 -4.11 82 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.35 -4.33 81 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 7.39 -4.18 79 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 6.64 -3.85 95 0 105 0
29OCT26 40.00 C 0.00 0.00 0.00 5.55 -4.02 76 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 4.69 -3.84 75 0 113 0
29OCT26 42.00 C 0.00 0.00 0.00 3.76 -3.86 66 0 50 0
29OCT26 43.00 C 2.55 3.26 2.55 3.03 -3.69 67 165 142 +42
29OCT26 44.00 C 2.51 2.51 1.99 2.38 -3.28 67 98 223 +60
29OCT26 45.00 C 2.22 2.22 1.50 1.81 -2.97 66 192 218 +130
29OCT26 46.00 C 2.02 2.02 0.96 1.31 -2.65 65 313 232 +178
29OCT26 47.00 C 1.83 1.92 0.67 0.91 -2.21 63 216 329 +14
29OCT26 48.00 C 1.90 1.90 0.45 0.61 -1.84 62 272 449 +104
29OCT26 49.00 C 1.76 1.76 0.33 0.39 -1.49 61 204 629 +4
29OCT26 50.00 C 1.22 1.22 0.22 0.22 -1.18 59 196 1,144 +38
29OCT26 52.50 C 0.53 0.55 0.10 0.04 -0.58 55 337 1,152 +53
29OCT26 55.00 C 0.20 0.20 0.06 0.01 -0.19 57 272 1,437 -10
29OCT26 57.50 C 0.04 0.05 0.04 0.01 -0.05 69 41 606 -41
29OCT26 60.00 C 0.05 0.05 0.03 0.01 0.00 79 59 2,407 -44
29OCT26 62.50 C 0.03 0.03 0.03 0.01 0.00 89 6 359 -6
29OCT26 65.00 C 0.03 0.03 0.03 0.01 0.00 99 104 284 +22
29OCT26 67.50 C 0.03 0.03 0.03 0.01 0.00 108 10 232 -10
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2,188 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 7.45 -4.12 81 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 6.98 -4.02 80 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 6.64 -3.85 88 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 6.08 -3.91 78 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 5.63 -3.94 77 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 5.20 -3.78 76 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 4.78 -3.78 75 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 4.37 -3.71 74 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 3.88 -3.74 68 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 3.49 -3.58 67 0 0 0
30OCT26 43.00 C 2.83 3.05 2.83 3.13 -3.59 67 61 61 +61
30OCT26 43.50 C 2.52 2.75 2.52 2.79 -3.36 66 36 26 +26
30OCT26 44.00 C 2.22 2.22 2.22 2.48 -3.22 66 15 15 +15
30OCT26 44.50 C 1.98 1.98 1.98 2.17 -3.09 65 15 15 +15
30OCT26 45.00 C 1.72 1.72 1.72 1.89 -2.95 65 15 15 +15
30OCT26 45.50 C 2.43 2.43 1.65 1.63 -2.79 64 33 25 +25
30OCT26 46.00 C 1.30 1.61 1.12 1.39 -2.63 63 130 70 +70
30OCT26 46.50 C 1.07 1.42 0.95 1.17 -2.36 63 94 64 +64
30OCT26 47.00 C 1.13 1.22 0.89 0.99 -2.23 62 104 40 +40
30OCT26 47.50 C 2.55 2.55 0.77 0.84 -2.03 62 100 30 +30
30OCT26 48.00 C 2.04 2.04 0.67 0.69 -1.84 62 72 23 +23
30OCT26 48.50 C 0.00 0.00 0.00 0.55 -1.68 61 0 15 0
30OCT26 49.00 C 0.58 0.63 0.58 0.43 -1.52 59 43 73 +43
30OCT26 49.50 C 0.00 0.00 0.00 0.33 -1.36 58 0 2 0
30OCT26 50.00 C 0.37 0.37 0.34 0.25 -1.22 57 40 41 +40
30OCT26 51.00 C 0.28 0.30 0.28 0.13 -0.96 55 28 24 +20
30OCT26 52.00 C 0.55 0.55 0.20 0.06 -0.73 53 65 102 0
30OCT26 53.00 C 0.00 0.00 0.00 0.03 -0.53 52 0 36 0
30OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.38 49 0 30 0
30OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.26 54 0 20 0
30OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.17 58 0 41 0
30OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.11 62 0 0 0
30OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
30OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 14 0
30OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
30OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
30OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 16.33 -4.17 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 15.54 -3.97 79 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 14.42 -4.12 60 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.55 -3.99 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.56 -3.98 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.60 -3.98 62 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 10.73 -3.82 63 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 9.83 -4.04 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.32 -3.42 72 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.23 -3.82 63 0 15 0
27NOV26 39.00 C 10.71 10.71 10.31 7.23 -3.54 57 30 424 -30
27NOV26 40.00 C 0.00 0.00 0.00 6.53 -3.69 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.82 -3.52 58 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 5.18 -3.39 58 0 25 0
27NOV26 43.00 C 4.23 4.37 4.23 4.57 -3.01 58 84 42 0
27NOV26 44.00 C 3.71 3.77 3.63 4.02 -2.80 58 30 177 +3
27NOV26 45.00 C 3.51 3.51 3.16 3.50 -2.52 58 56 103 +52
27NOV26 46.00 C 3.02 3.27 2.66 3.04 -2.30 58 91 260 +45
27NOV26 47.00 C 4.01 4.01 2.40 2.63 -2.09 58 229 196 +150
27NOV26 48.00 C 4.00 4.00 2.05 2.26 -1.89 58 232 245 +35
27NOV26 49.00 C 3.45 3.45 1.76 1.93 -1.65 58 279 529 +98
27NOV26 50.00 C 2.88 2.88 1.51 1.63 -1.50 57 248 429 +22
27NOV26 52.50 C 1.62 1.62 1.07 1.09 -1.07 58 120 448 +10
27NOV26 55.00 C 1.08 1.08 0.65 0.69 -0.77 58 86 363 +19
27NOV26 57.50 C 0.76 0.76 0.43 0.41 -0.53 57 113 320 +84
27NOV26 60.00 C 0.64 0.64 0.30 0.23 -0.34 56 223 445 +145
27NOV26 62.50 C 0.45 0.45 0.25 0.13 -0.20 56 51 276 -1
27NOV26 65.00 C 0.22 0.22 0.19 0.07 -0.12 55 23 212 +20
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.06 55 0 290 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 197 0
27NOV26 72.50 C 0.09 0.09 0.09 0.01 -0.02 54 10 236 -10
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30DEC26 21.00 C 0.00 0.00 0.00 24.28 -4.25 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 23.56 -3.98 91 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 22.37 -4.18 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 21.46 -3.96 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.57 -3.86 76 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.60 -4.19 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.53 -4.19 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.45 -4.30 46 0 9 0
30DEC26 29.00 C 19.99 19.99 19.99 16.41 -4.25 0 15 654 +15
30DEC26 30.00 C 0.00 0.00 0.00 15.54 -4.42 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 14.87 -4.13 65 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 13.58 -4.47 46 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 12.91 -3.80 57 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 11.88 -4.08 52 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 11.44 -3.43 62 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 10.25 -3.82 53 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 9.78 -3.34 60 0 1,140 0
30DEC26 38.00 C 9.10 9.10 9.10 8.94 -3.57 58 1 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 8.32 -3.29 59 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 -3.35 58 0 121 0
30DEC26 41.00 C 0.00 0.00 0.00 6.79 -3.33 55 0 2,063 0
30DEC26 42.00 C 0.00 0.00 0.00 6.40 -2.96 58 0 904 0
30DEC26 43.00 C 5.46 5.46 5.41 5.65 -2.91 56 30 709 0
30DEC26 44.00 C 4.83 5.04 4.80 5.13 -2.65 56 76 57 +16
30DEC26 45.00 C 5.13 5.13 4.22 4.64 -2.56 56 70 98 +4
30DEC26 46.00 C 4.82 4.86 3.74 4.18 -2.31 55 294 820 +69
30DEC26 47.00 C 5.11 5.11 3.35 3.74 -1.97 55 293 287 +193
30DEC26 48.00 C 5.14 5.14 3.00 3.33 -1.93 55 373 1,090 +204
30DEC26 49.00 C 4.64 4.64 2.68 2.99 -1.79 55 236 464 -94
30DEC26 50.00 C 4.20 4.20 2.39 2.65 -1.59 55 255 625 +27
30DEC26 52.50 C 3.20 3.20 1.78 1.98 -1.36 55 109 537 -78
30DEC26 55.00 C 2.46 2.46 2.46 1.37 -1.17 53 15 285 0
30DEC26 57.50 C 1.30 1.30 1.30 0.91 -1.03 52 15 253 +15
30DEC26 60.00 C 1.36 1.36 1.36 0.58 -0.90 50 6 313 -6
30DEC26 62.50 C 0.72 0.72 0.64 0.35 -0.75 49 99 233 +4
30DEC26 65.00 C 0.69 0.69 0.50 0.20 -0.61 47 29 163 -15
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.49 46 0 165 0
30DEC26 70.00 C 0.35 0.35 0.35 0.06 -0.38 45 3 1,501 0
30DEC26 72.50 C 0.28 0.28 0.28 0.03 -0.29 44 10 266 -4
30DEC26 75.00 C 0.25 0.25 0.25 0.02 -0.21 45 10 191 -10
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.16 44 0 138 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.11 46 0 26 0
28JAN27 39.00 C 0.00 0.00 0.00 8.69 -3.44 54 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 8.10 -3.24 54 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 7.48 -3.10 54 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.90 -2.95 54 0 0 0
28JAN27 43.00 C 6.05 6.25 6.05 6.37 -2.78 54 45 30 +30
28JAN27 44.00 C 5.58 5.64 5.58 5.89 -2.51 54 21 13 +13
28JAN27 45.00 C 0.00 0.00 0.00 5.44 -2.34 55 0 0 0
28JAN27 46.00 C 5.23 5.23 5.23 5.02 -2.17 55 15 15 +15
28JAN27 47.00 C 5.12 5.12 4.80 4.57 -2.32 55 30 41 +26
28JAN27 48.00 C 5.19 5.19 4.41 4.16 -2.04 54 40 124 +16
28JAN27 49.00 C 5.49 5.49 5.41 3.79 -1.91 54 16 138 +6
28JAN27 50.00 C 4.93 4.93 3.93 3.47 -1.77 54 80 566 +40
28JAN27 52.50 C 3.60 3.60 2.62 2.76 -1.49 54 44 98 0
28JAN27 55.00 C 2.53 2.53 2.53 2.06 -1.38 53 15 122 +15
28JAN27 57.50 C 2.03 2.03 2.02 1.50 -1.28 52 30 275 +15
28JAN27 60.00 C 0.00 0.00 0.00 1.06 -1.12 50 0 45 0
28JAN27 62.50 C 0.00 0.00 0.00 0.73 -0.97 49 0 94 0
28JAN27 65.00 C 1.22 1.22 1.22 0.49 -0.83 48 15 106 +15
28JAN27 67.50 C 0.73 0.79 0.73 0.31 -0.70 47 38 77 +38
28JAN27 70.00 C 0.00 0.00 0.00 0.19 -0.58 45 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 0.12 -0.46 45 0 73 0
28JAN27 75.00 C 0.00 0.00 0.00 0.07 -0.37 44 0 81 0
28JAN27 77.50 C 0.00 0.00 0.00 0.04 -0.29 43 0 27 0
28JAN27 80.00 C 0.00 0.00 0.00 0.02 -0.23 41 0 35 0
30MAR27 21.00 C 0.00 0.00 0.00 24.62 -4.25 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.56 -4.36 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.73 -4.23 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.80 -4.24 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 20.85 -4.22 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.94 -4.19 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.13 -4.06 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.25 -4.12 57 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 17.42 -4.03 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 16.68 -3.77 59 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 15.72 -3.94 56 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 14.88 -3.92 55 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 14.14 -3.81 55 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 13.49 -3.62 57 0 65 0
30MAR27 35.00 C 12.00 12.00 12.00 12.75 -3.49 56 1 531 +1
30MAR27 36.00 C 0.00 0.00 0.00 12.01 -3.45 55 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 11.31 -3.40 55 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 10.69 -3.26 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 10.01 -3.20 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 9.34 -3.16 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 8.77 -3.04 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 8.23 -2.91 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 7.73 -2.78 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 7.25 -2.56 53 0 37 0
30MAR27 45.00 C 6.65 6.65 6.65 6.77 -2.46 53 1 53 -1
30MAR27 46.00 C 0.00 0.00 0.00 6.34 -2.36 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 5.94 -2.48 53 0 45 0
30MAR27 48.00 C 7.67 7.67 7.67 5.56 -2.24 53 30 116 +30
30MAR27 49.00 C 0.00 0.00 0.00 5.21 -2.13 54 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 4.87 -2.04 54 0 82 0
30MAR27 52.50 C 3.97 3.97 3.97 4.17 -1.76 54 1 226 +1
30MAR27 55.00 C 3.40 3.40 3.40 3.43 -1.62 54 8 595 0
30MAR27 57.50 C 0.00 0.00 0.00 2.81 -1.53 53 0 57 0
30MAR27 60.00 C 2.98 2.98 2.98 2.28 -1.47 52 60 139 +29
30MAR27 62.50 C 0.00 0.00 0.00 1.83 -1.38 52 0 245 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 -1.25 51 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 1.16 -1.13 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.91 -1.02 50 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 0.71 -0.92 50 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 0.53 -0.84 49 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 -0.76 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 -0.65 48 0 20 0
29JUN27 21.00 C 26.50 26.50 25.00 25.03 -4.24 58 4 36 +4
29JUN27 22.00 C 0.00 0.00 0.00 24.19 -4.15 60 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 23.10 -4.32 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 22.44 -4.06 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 21.56 -4.05 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.72 -3.99 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.72 -4.11 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.10 -3.94 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.43 -3.68 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.52 -3.88 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.78 -3.76 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 16.17 -3.61 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.44 -3.55 56 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 14.76 -3.47 56 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 13.90 -3.57 54 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 13.42 -3.31 55 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 12.84 -3.19 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.25 -3.10 55 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 11.53 -3.14 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.92 -3.30 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 10.40 -2.93 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.89 -2.92 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 9.42 -2.82 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 8.98 -2.58 54 0 9 0
29JUN27 45.00 C 9.08 9.08 8.64 8.55 -2.80 54 23 223 +15
29JUN27 46.00 C 9.30 9.30 8.58 8.12 -2.72 54 38 130 +30
29JUN27 47.00 C 0.00 0.00 0.00 7.75 -2.55 54 0 125 0
29JUN27 48.00 C 9.52 9.52 7.60 7.38 -2.22 54 40 434 +15
29JUN27 49.00 C 8.84 8.84 8.84 7.00 -2.17 54 15 123 0
29JUN27 50.00 C 8.43 8.43 7.09 6.67 -2.09 54 45 184 +15
29JUN27 52.50 C 7.51 7.51 6.29 5.88 -1.97 54 30 1,095 +15
29JUN27 55.00 C 5.59 5.59 5.59 5.03 -1.98 53 15 44 0
29JUN27 57.50 C 0.00 0.00 0.00 4.28 -1.98 52 0 75 0
29JUN27 60.00 C 4.42 4.42 4.42 3.61 -1.93 51 15 72 -15
29JUN27 62.50 C 3.96 3.96 3.96 3.02 -1.98 50 15 37 +7
29JUN27 65.00 C 0.00 0.00 0.00 2.51 -2.02 49 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 2.06 -1.99 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.68 -1.90 48 0 17 0
29JUN27 72.50 C 0.00 0.00 0.00 1.35 -1.96 47 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 1.08 -1.86 46 0 42 0
29JUN27 77.50 C 0.00 0.00 0.00 0.82 -1.84 45 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 0.64 -1.72 44 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 13.36 -3.38 54 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 12.89 -3.24 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.36 -3.14 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.87 -3.06 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.39 -2.97 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.95 -2.88 54 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 10.51 -2.67 54 0 0 0
29SEP27 45.00 C 9.90 9.90 9.90 10.09 -2.60 54 15 75 +15
29SEP27 46.00 C 0.00 0.00 0.00 9.70 -2.51 54 0 0 0
29SEP27 47.00 C 10.10 10.10 10.10 9.29 -2.47 54 15 15 +15
29SEP27 48.00 C 10.55 10.61 10.55 8.97 -2.28 54 30 77 +30
29SEP27 49.00 C 0.00 0.00 0.00 8.61 -2.23 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 8.29 -2.16 54 0 32 0
29SEP27 52.50 C 0.00 0.00 0.00 7.52 -2.02 55 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 6.83 -1.83 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.23 -1.70 55 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 5.69 -1.56 55 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 5.20 -1.46 56 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 4.78 -1.31 56 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 4.41 -1.13 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.13 -0.91 57 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 3.76 -0.83 57 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 3.49 -0.69 58 0 14 0
29SEP27 77.50 C 0.00 0.00 0.00 3.24 -0.57 58 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 3.02 -0.45 58 0 3 0
TOTAL CALL 8,702 49,324 +2,739
23OCT26 38.00 P 0.00 0.00 0.00 0.04 +0.03 174 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 0.05 +0.04 170 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 0.06 +0.05 163 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 0.07 +0.06 156 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 0.08 +0.07 149 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 0.09 +0.08 140 0 0 0
23OCT26 41.00 P 0.10 0.10 0.10 0.11 +0.10 135 30 30 +30
23OCT26 41.50 P 0.10 0.10 0.10 0.13 +0.12 127 28 36 +28
23OCT26 42.00 P 0.14 0.14 0.14 0.16 +0.15 121 14 114 +14
23OCT26 42.50 P 0.11 0.12 0.11 0.19 +0.18 112 30 135 +30
23OCT26 43.00 P 0.15 0.46 0.15 0.24 +0.22 106 31 26 +26
23OCT26 43.50 P 0.21 0.52 0.21 0.31 +0.28 101 27 21 +15
23OCT26 44.00 P 0.79 0.79 0.41 0.39 +0.35 94 25 10 -5
23OCT26 44.50 P 0.14 0.84 0.14 0.50 +0.45 88 29 29 +29
23OCT26 45.00 P 0.43 1.12 0.43 0.65 +0.58 82 69 80 +30
23OCT26 45.50 P 0.36 0.36 0.36 0.84 +0.75 75 15 15 0
23OCT26 46.00 P 0.23 1.80 0.23 1.17 +1.05 78 86 59 +25
23OCT26 46.50 P 0.69 2.20 0.69 1.56 +1.38 82 68 30 +5
23OCT26 47.00 P 0.25 2.80 0.25 1.98 +1.74 87 25 43 +13
23OCT26 47.50 P 1.30 1.30 1.30 2.43 +2.11 93 7 36 0
23OCT26 48.00 P 0.40 3.62 0.40 2.90 +2.47 100 13 71 -5
23OCT26 48.50 P 1.45 4.10 1.45 3.39 +2.81 110 71 64 -71
23OCT26 49.00 P 0.75 2.55 0.75 3.77 +3.00 85 33 105 +13
23OCT26 49.50 P 1.11 3.00 1.11 4.26 +3.27 88 17 105 +13
23OCT26 50.00 P 1.43 3.70 1.43 4.75 +3.47 88 17 77 0
23OCT26 51.00 P 6.00 6.00 6.00 5.92 +3.93 171 20 51 -20
23OCT26 52.00 P 3.10 3.10 3.10 6.74 +3.91 0 15 28 -15
23OCT26 53.00 P 0.00 0.00 0.00 7.74 +3.97 0 0 29 0
23OCT26 54.00 P 0.00 0.00 0.00 8.85 +4.23 206 0 1 0
23OCT26 55.00 P 0.00 0.00 0.00 9.76 +4.16 171 0 14 0
23OCT26 56.00 P 0.00 0.00 0.00 10.82 +4.22 226 0 0 0
23OCT26 57.00 P 0.00 0.00 0.00 11.74 +4.14 0 0 0 0
23OCT26 58.00 P 0.00 0.00 0.00 12.74 +4.14 0 0 0 0
23OCT26 59.00 P 0.00 0.00 0.00 13.85 +4.25 284 0 0 0
23OCT26 60.00 P 0.00 0.00 0.00 14.74 +4.14 0 0 0 0
23OCT26 61.00 P 0.00 0.00 0.00 15.74 +4.14 0 0 0 0
23OCT26 62.00 P 0.00 0.00 0.00 16.86 +4.26 331 0 0 0
23OCT26 63.00 P 0.00 0.00 0.00 17.74 +4.14 0 0 0 0
23OCT26 64.00 P 0.00 0.00 0.00 19.04 +4.44 424 0 0 0
23OCT26 65.00 P 0.00 0.00 0.00 19.82 +4.22 347 0 0 0
23OCT26 66.00 P 0.00 0.00 0.00 20.74 +4.14 0 0 0 0
23OCT26 67.00 P 0.00 0.00 0.00 21.82 +4.18 371 0 0 0
23OCT26 68.00 P 0.00 0.00 0.00 22.98 +4.37 458 0 0 0
23OCT26 69.00 P 0.00 0.00 0.00 23.75 +4.15 310 0 0 0
23OCT26 70.00 P 0.00 0.00 0.00 24.85 +4.24 423 0 0 0
23OCT26 71.00 P 0.00 0.00 0.00 26.03 +4.43 513 0 0 0
23OCT26 72.00 P 0.00 0.00 0.00 26.84 +4.24 440 0 0 0
23OCT26 73.00 P 0.00 0.00 0.00 27.84 +4.24 450 0 0 0
23OCT26 74.00 P 0.00 0.00 0.00 28.74 +4.14 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 +0.01 91 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.03 83 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 +0.06 82 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.11 +0.10 80 0 806 0
29OCT26 39.00 P 0.31 0.31 0.24 0.17 +0.15 77 16 426 -14
29OCT26 40.00 P 0.36 0.36 0.34 0.27 +0.24 76 24 434 +24
29OCT26 41.00 P 0.58 0.58 0.58 0.41 +0.36 75 4 589 0
29OCT26 42.00 P 0.23 0.83 0.23 0.61 +0.52 74 180 627 -42
29OCT26 43.00 P 0.60 1.08 0.60 0.87 +0.73 73 81 269 -27
29OCT26 44.00 P 0.67 1.54 0.65 1.21 +0.98 72 340 1,576 +97
29OCT26 45.00 P 1.40 2.03 1.40 1.63 +1.27 70 133 955 +26
29OCT26 46.00 P 1.24 2.61 1.24 2.13 +1.61 69 187 575 -36
29OCT26 47.00 P 0.96 3.10 0.96 2.73 +1.95 68 227 392 0
29OCT26 48.00 P 1.23 3.78 1.23 3.43 +2.35 67 227 846 -133
29OCT26 49.00 P 1.65 4.55 1.62 4.09 +2.58 60 178 737 -109
29OCT26 50.00 P 2.12 5.40 2.12 4.93 +2.89 59 72 1,644 -2
29OCT26 52.50 P 4.00 4.36 4.00 7.33 +3.55 67 31 1,607 -1
29OCT26 55.00 P 10.05 10.05 10.05 10.03 +4.26 105 30 71 +6
29OCT26 57.50 P 0.00 0.00 0.00 12.61 +4.48 130 0 269 0
29OCT26 60.00 P 0.00 0.00 0.00 14.74 +4.05 0 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 17.25 +4.15 100 0 0 -7
29OCT26 65.00 P 0.00 0.00 0.00 19.82 +4.22 135 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.51 +4.41 178 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.95 +4.15 181 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.24 +4.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.85 +4.25 185 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.25 +4.15 156 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 34.81 +4.13 193 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 0.17 +0.16 82 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 0.20 +0.19 80 0 0 0
30OCT26 39.00 P 0.16 0.33 0.16 0.25 +0.23 80 31 31 +31
30OCT26 39.50 P 0.21 0.35 0.21 0.30 +0.27 79 30 30 +30
30OCT26 40.00 P 0.16 0.16 0.16 0.36 +0.32 78 15 23 +15
30OCT26 40.50 P 0.26 0.26 0.25 0.42 +0.37 76 30 30 +30
30OCT26 41.00 P 0.22 0.66 0.22 0.51 +0.44 76 41 40 +40
30OCT26 41.50 P 0.25 0.67 0.25 0.60 +0.51 75 45 45 +45
30OCT26 42.00 P 0.81 0.81 0.81 0.71 +0.60 74 7 47 +7
30OCT26 42.50 P 0.00 0.00 0.00 0.83 +0.69 73 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 0.97 +0.80 72 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 1.12 +0.90 71 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 1.30 +1.03 71 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 1.50 +1.16 70 0 15 0
30OCT26 45.00 P 0.00 0.00 0.00 1.72 +1.31 69 0 11 0
30OCT26 45.50 P 0.00 0.00 0.00 1.95 +1.45 68 0 0 0
30OCT26 46.00 P 0.61 0.61 0.61 2.21 +1.62 68 15 15 +15
30OCT26 46.50 P 0.73 2.61 0.73 2.50 +1.80 67 40 40 +40
30OCT26 47.00 P 0.86 0.86 0.86 2.80 +1.96 66 15 15 +13
30OCT26 47.50 P 1.02 1.73 1.02 3.13 +2.13 66 30 15 +15
30OCT26 48.00 P 1.64 1.64 1.64 3.48 +2.31 65 5 32 +5
30OCT26 48.50 P 0.00 0.00 0.00 3.74 +2.36 60 0 45 0
30OCT26 49.00 P 0.00 0.00 0.00 4.13 +2.53 59 0 23 0
30OCT26 49.50 P 1.90 2.25 1.90 4.53 +2.69 58 23 23 +23
30OCT26 50.00 P 5.29 5.29 5.29 5.10 +2.98 66 20 41 +20
30OCT26 51.00 P 0.00 0.00 0.00 5.92 +3.20 62 0 0 0
30OCT26 52.00 P 3.57 3.68 3.57 6.78 +3.34 53 30 45 +30
30OCT26 53.00 P 0.00 0.00 0.00 7.98 +3.85 81 0 15 0
30OCT26 54.00 P 0.00 0.00 0.00 8.85 +3.89 75 0 0 0
30OCT26 55.00 P 0.00 0.00 0.00 10.03 +4.20 99 0 0 0
30OCT26 56.00 P 0.00 0.00 0.00 11.06 +4.32 108 0 0 0
30OCT26 57.00 P 0.00 0.00 0.00 12.09 +4.39 117 0 0 0
30OCT26 58.00 P 0.00 0.00 0.00 13.10 +4.42 124 0 0 0
30OCT26 59.00 P 0.00 0.00 0.00 14.09 +4.47 129 0 0 0
30OCT26 60.00 P 0.00 0.00 0.00 14.87 +4.01 111 0 0 0
30OCT26 61.00 P 0.00 0.00 0.00 15.96 +4.13 128 0 0 0
30OCT26 62.00 P 0.00 0.00 0.00 17.08 +4.48 145 0 0 0
30OCT26 63.00 P 0.00 0.00 0.00 17.96 +4.36 139 0 0 0
30OCT26 64.00 P 0.00 0.00 0.00 19.08 +4.48 156 0 0 0
30OCT26 65.00 P 0.00 0.00 0.00 20.08 +4.48 161 0 0 0
30OCT26 66.00 P 0.00 0.00 0.00 21.08 +4.48 166 0 0 0
30OCT26 67.00 P 0.00 0.00 0.00 21.95 +4.31 156 0 0 0
30OCT26 68.00 P 0.00 0.00 0.00 23.08 +4.26 176 0 0 0
30OCT26 69.00 P 0.00 0.00 0.00 23.95 +4.14 165 0 0 0
30OCT26 70.00 P 0.00 0.00 0.00 24.97 +4.13 172 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 +0.05 70 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.08 +0.06 68 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.11 +0.08 67 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.16 +0.12 67 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 +0.17 67 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.30 +0.21 66 0 149 0
27NOV26 35.00 P 0.45 0.50 0.45 0.41 +0.29 66 114 363 0
27NOV26 36.00 P 0.31 0.63 0.31 0.54 +0.38 65 29 189 +23
27NOV26 37.00 P 0.79 0.79 0.79 0.69 +0.46 65 15 131 +15
27NOV26 38.00 P 0.99 0.99 0.99 0.88 +0.58 64 15 63 0
27NOV26 39.00 P 0.74 1.05 0.74 1.10 +0.70 64 132 325 +35
27NOV26 40.00 P 0.80 1.50 0.80 1.36 +0.83 63 63 268 +27
27NOV26 41.00 P 1.64 1.64 1.64 1.67 +1.00 63 2 237 0
27NOV26 42.00 P 1.22 2.01 1.22 2.00 +1.14 62 33 198 +18
27NOV26 43.00 P 2.17 2.17 2.17 2.40 +1.34 62 15 331 0
27NOV26 44.00 P 1.80 3.11 1.80 2.83 +1.54 62 56 198 -24
27NOV26 45.00 P 1.70 3.50 1.70 3.31 +1.76 62 177 304 +7
27NOV26 46.00 P 2.36 4.08 2.36 3.85 +1.96 61 189 234 +21
27NOV26 47.00 P 4.32 4.64 4.17 4.44 +2.20 62 34 303 -8
27NOV26 48.00 P 2.71 5.45 2.71 5.09 +2.43 62 54 633 +15
27NOV26 49.00 P 3.33 6.00 3.33 5.75 +2.60 62 242 307 -52
27NOV26 50.00 P 4.00 5.65 4.00 6.48 +2.80 62 71 411 -29
27NOV26 52.50 P 0.00 0.00 0.00 8.41 +3.15 63 0 290 0
27NOV26 55.00 P 0.00 0.00 0.00 10.22 +3.22 55 0 91 0
27NOV26 57.50 P 0.00 0.00 0.00 12.74 +4.01 64 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 15.18 +4.09 70 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 17.67 +4.38 77 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 20.08 +4.38 80 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 22.51 +4.25 82 0 5 0
27NOV26 70.00 P 0.00 0.00 0.00 24.97 +4.13 86 0 50 0
27NOV26 72.50 P 0.00 0.00 0.00 27.46 +4.36 91 0 50 0
27NOV26 75.00 P 0.00 0.00 0.00 30.00 +4.16 98 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.47 +4.15 101 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 35.07 +4.26 112 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.03 63 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 +0.04 63 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 +0.06 62 0 93 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 +0.09 62 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.12 62 0 141 0
30DEC26 30.00 P 0.36 0.36 0.36 0.26 +0.16 62 20 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 +0.21 61 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 +0.27 61 0 765 0
30DEC26 33.00 P 0.42 0.55 0.42 0.57 +0.33 61 22 4,370 +2
30DEC26 34.00 P 0.00 0.00 0.00 0.72 +0.41 61 0 349 0
30DEC26 35.00 P 0.55 0.99 0.55 0.89 +0.50 61 47 2,553 0
30DEC26 36.00 P 0.83 1.12 0.83 1.10 +0.60 60 44 2,094 -36
30DEC26 37.00 P 1.09 1.09 1.09 1.32 +0.70 60 20 1,212 0
30DEC26 38.00 P 1.28 1.28 1.28 1.59 +0.84 60 20 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 1.87 +0.96 60 0 187 0
30DEC26 40.00 P 1.14 2.23 1.14 2.18 +1.10 59 35 2,352 +4
30DEC26 41.00 P 2.05 2.08 2.05 2.53 +1.25 59 16 125 +15
30DEC26 42.00 P 2.39 3.03 2.39 2.92 +1.42 58 22 887 +8
30DEC26 43.00 P 2.76 3.30 2.76 3.37 +1.60 59 107 337 -62
30DEC26 44.00 P 3.18 3.99 3.18 3.82 +1.76 58 52 161 +16
30DEC26 45.00 P 3.63 4.59 3.63 4.32 +1.92 58 31 196 +31
30DEC26 46.00 P 3.21 4.98 3.21 4.82 +2.05 57 191 568 -7
30DEC26 47.00 P 3.46 5.59 3.46 5.45 +2.25 58 338 450 +255
30DEC26 48.00 P 3.94 6.35 3.94 6.07 +2.41 58 54 283 -5
30DEC26 49.00 P 4.26 6.08 4.26 6.72 +2.55 58 106 321 +66
30DEC26 50.00 P 5.12 5.36 5.12 7.20 +2.50 56 26 290 -11
30DEC26 52.50 P 0.00 0.00 0.00 9.02 +2.79 56 0 414 0
30DEC26 55.00 P 0.00 0.00 0.00 11.12 +3.18 58 0 247 0
30DEC26 57.50 P 0.00 0.00 0.00 13.26 +3.64 58 0 51 0
30DEC26 60.00 P 0.00 0.00 0.00 15.53 +3.92 60 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 17.85 +4.09 62 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 20.27 +4.13 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.64 +4.27 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.08 +4.05 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.47 +4.04 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.00 +4.15 74 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.47 +4.15 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.12 +4.31 86 0 0 0
28JAN27 39.00 P 1.75 2.47 1.75 2.37 +1.00 57 5 5 +5
28JAN27 40.00 P 0.00 0.00 0.00 2.74 +1.14 57 0 60 0
28JAN27 41.00 P 0.00 0.00 0.00 3.16 +1.32 57 0 61 0
28JAN27 42.00 P 0.00 0.00 0.00 3.57 +1.45 57 0 76 0
28JAN27 43.00 P 3.77 3.77 3.77 4.02 +1.62 57 15 86 +15
28JAN27 44.00 P 0.00 0.00 0.00 4.51 +1.77 57 0 30 0
28JAN27 45.00 P 4.36 5.21 4.36 5.02 +1.89 57 60 83 +60
28JAN27 46.00 P 4.87 4.87 4.86 5.59 +2.05 57 30 79 0
28JAN27 47.00 P 5.84 5.84 5.84 6.15 +2.16 57 15 19 +4
28JAN27 48.00 P 5.68 5.68 5.68 6.78 +2.31 57 15 64 -15
28JAN27 49.00 P 0.00 0.00 0.00 7.43 +2.45 57 0 39 0
28JAN27 50.00 P 5.93 6.58 5.93 8.10 +2.57 57 18 92 +18
28JAN27 52.50 P 7.19 7.22 7.19 9.83 +2.78 57 23 74 +8
28JAN27 55.00 P 0.00 0.00 0.00 11.71 +3.33 57 0 105 0
28JAN27 57.50 P 0.00 0.00 0.00 13.73 +3.41 57 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 15.89 +3.56 57 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 18.15 +3.62 59 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 20.52 +3.86 61 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 22.70 +3.84 59 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 25.25 +4.13 64 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 27.69 +4.25 66 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 30.07 +4.22 66 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 32.59 +4.27 70 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 35.12 +4.31 74 0 0 0
30MAR27 21.00 P 0.25 0.27 0.24 0.08 +0.06 57 10 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.12 +0.09 57 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 +0.11 57 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.22 +0.15 57 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 +0.19 57 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 +0.24 57 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.47 +0.30 57 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.59 +0.36 57 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 0.72 +0.41 57 0 183 0
30MAR27 30.00 P 1.05 1.05 1.05 0.89 +0.50 57 5 281 +5
30MAR27 31.00 P 0.00 0.00 0.00 1.06 +0.56 57 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 1.27 +0.64 56 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.50 +0.73 56 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.75 +0.81 56 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 2.04 +0.92 56 0 610 0
30MAR27 36.00 P 0.00 0.00 0.00 2.33 +0.98 56 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.67 +1.09 56 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 3.03 +1.18 56 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 3.39 +1.24 56 0 95 0
30MAR27 40.00 P 3.80 3.80 3.80 3.80 +1.35 56 32 57 -32
30MAR27 41.00 P 0.00 0.00 0.00 4.23 +1.45 56 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 4.67 +1.52 56 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.17 +1.67 56 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 5.65 +1.87 55 0 25 0
30MAR27 45.00 P 6.05 6.05 6.05 6.22 +1.87 56 15 21 +6
30MAR27 46.00 P 0.00 0.00 0.00 6.78 +2.01 56 0 50 0
30MAR27 47.00 P 7.49 7.49 7.36 7.36 +2.09 56 45 67 +45
30MAR27 48.00 P 0.00 0.00 0.00 7.99 +2.21 56 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.63 +2.34 56 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 9.29 +2.41 56 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 10.86 +2.49 55 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 12.83 +2.78 56 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.76 +2.93 56 0 24 0
30MAR27 60.00 P 0.00 0.00 0.00 16.81 +3.03 57 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 18.93 +3.33 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.14 +3.49 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.39 +3.62 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.62 +3.68 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.93 +3.80 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.42 +4.05 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 32.71 +4.05 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.24 +4.25 64 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 -0.05 50 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.19 -0.06 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 -0.06 50 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.34 -0.06 50 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.44 -0.05 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.58 -0.02 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.71 -0.02 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.89 +0.04 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 1.08 +0.06 52 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.30 +0.13 52 0 48 0
29JUN27 31.00 P 0.00 0.00 0.00 1.55 +0.22 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.81 +0.30 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.13 +0.40 53 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 2.45 +0.51 53 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.80 +0.62 53 0 4,080 0
29JUN27 36.00 P 0.00 0.00 0.00 3.20 +0.75 53 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 3.60 +0.87 54 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.02 +0.99 54 0 0 0
29JUN27 39.00 P 4.18 4.18 4.18 4.50 +1.13 54 30 53 +30
29JUN27 40.00 P 0.00 0.00 0.00 4.99 +1.28 55 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 5.48 +1.40 55 0 60 0
29JUN27 42.00 P 5.56 6.06 5.56 5.97 +1.49 55 30 125 +15
29JUN27 43.00 P 0.00 0.00 0.00 6.47 +1.62 55 0 32 0
29JUN27 44.00 P 5.40 6.55 5.40 7.00 +1.69 55 30 101 +15
29JUN27 45.00 P 7.79 7.79 7.76 7.56 +1.82 55 30 73 +30
29JUN27 46.00 P 7.64 8.23 7.64 8.14 +1.90 55 60 100 +60
29JUN27 47.00 P 8.22 8.71 8.22 8.73 +1.97 55 30 30 +15
29JUN27 48.00 P 7.98 8.95 7.98 9.36 +2.07 55 53 100 +38
29JUN27 49.00 P 8.21 8.56 8.21 10.00 +2.17 55 30 130 +30
29JUN27 50.00 P 0.00 0.00 0.00 10.73 +2.32 56 0 85 0
29JUN27 52.50 P 0.00 0.00 0.00 12.35 +2.42 55 0 125 0
29JUN27 55.00 P 0.00 0.00 0.00 14.06 +2.48 55 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.86 +2.54 54 0 124 0
29JUN27 60.00 P 0.00 0.00 0.00 17.77 +2.83 54 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 19.75 +2.77 54 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 21.84 +3.04 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.97 +3.14 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.22 +3.18 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.51 +3.50 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.89 +3.71 57 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 33.29 +3.77 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.55 +3.97 58 0 0 0
29SEP27 38.00 P 5.15 5.15 5.15 5.16 +1.16 55 2 12 +2
29SEP27 39.00 P 0.00 0.00 0.00 5.61 +1.25 55 0 1 0
29SEP27 40.00 P 5.96 5.96 5.96 6.07 +1.35 55 20 22 +20
29SEP27 41.00 P 0.00 0.00 0.00 6.53 +1.42 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.05 +1.51 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.57 +1.58 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.11 +1.65 54 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 8.68 +1.72 55 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 9.26 +1.74 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.87 +1.86 54 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 10.49 +1.93 54 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 11.14 +2.00 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.06 +2.34 56 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 13.72 +2.47 56 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 15.35 +2.64 56 0 17 0
29SEP27 57.50 P 14.95 14.95 14.95 17.13 +2.66 55 15 30 +15
29SEP27 60.00 P 0.00 0.00 0.00 19.17 +3.08 56 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 21.15 +2.96 57 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 23.19 +3.06 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.19 +3.12 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 27.36 +3.25 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 29.49 +3.32 57 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 31.77 +3.51 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 34.04 +3.62 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 36.24 +3.66 58 0 0 0
TOTAL PUT 5,787 55,268 +1,009
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.705
29OCT26 3.90 C 0.000 0.000 0.000 2.827 0.000 213 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.727 0.000 204 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.608 -0.019 121 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.508 -0.019 114 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.410 -0.016 131 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.310 -0.017 124 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.228 +0.001 164 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.128 +0.001 157 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.028 +0.001 149 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.928 0.000 141 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.828 +0.001 134 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.728 +0.001 127 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.478 0.000 109 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.229 0.000 92 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.959 -0.020 41 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.709 -0.021 29 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.462 -0.020 27 0 21 0
29OCT26 6.50 C 0.215 0.215 0.215 0.243 -0.012 29 15 376 0
29OCT26 6.75 C 0.050 0.086 0.044 0.081 -0.010 26 87 363 +31
29OCT26 7.00 C 0.020 0.020 0.020 0.018 -0.003 27 5 481 -5
29OCT26 7.25 C 0.000 0.000 0.000 0.003 0.000 29 0 149 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.625 -0.013 73 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.520 -0.019 58 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.420 -0.019 54 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.328 -0.011 66 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.228 -0.012 63 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.129 -0.011 60 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.029 -0.011 57 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.936 -0.005 60 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.828 -0.013 50 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.728 -0.013 46 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.482 -0.010 42 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.229 0.000 33 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.981 -0.001 27 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.749 +0.001 27 0 15 0
27NOV26 6.25 C 0.000 0.000 0.000 0.538 -0.012 27 0 185 0
27NOV26 6.50 C 0.357 0.357 0.357 0.359 -0.001 27 10 249 0
27NOV26 6.75 C 0.163 0.163 0.163 0.218 -0.001 27 15 658 0
27NOV26 7.00 C 0.123 0.123 0.123 0.123 0.000 27 1 69 0
27NOV26 7.25 C 0.000 0.000 0.000 0.064 +0.001 27 0 82 0
27NOV26 7.50 C 0.000 0.000 0.000 0.032 +0.002 27 0 120 0
27NOV26 7.75 C 0.000 0.000 0.000 0.015 +0.002 28 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.006 0.000 28 0 96 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 +0.001 29 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 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 34 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.831 -0.011 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.727 -0.013 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.625 -0.015 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.533 -0.018 44 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.438 -0.014 48 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.328 -0.018 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.235 -0.007 38 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.129 -0.021 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.036 -0.022 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.936 -0.007 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.841 -0.014 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.736 -0.021 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.486 -0.028 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.246 -0.026 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.016 -0.018 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.799 -0.016 26 0 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.606 +0.001 26 0 205 0
30DEC26 6.50 C 0.000 0.000 0.000 0.439 +0.003 26 0 175 0
30DEC26 6.75 C 0.305 0.305 0.305 0.300 -0.002 25 1 255 0
30DEC26 7.00 C 0.000 0.000 0.000 0.198 -0.002 25 0 94 0
30DEC26 7.25 C 0.000 0.000 0.000 0.125 -0.001 26 0 152 0
30DEC26 7.50 C 0.000 0.000 0.000 0.077 +0.001 26 0 62 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 -0.003 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.026 0.000 26 0 45 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 0.000 26 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 0.000 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 2.338 -0.030 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.247 -0.008 33 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 2.141 -0.009 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 2.043 -0.015 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.954 +0.010 32 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.856 +0.001 31 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.748 -0.019 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.521 +0.007 30 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.290 +0.014 29 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.054 -0.013 26 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 0.848 -0.012 26 0 45 0
28JAN27 6.25 C 0.000 0.000 0.000 0.667 0.000 26 0 42 0
28JAN27 6.50 C 0.000 0.000 0.000 0.507 +0.004 26 0 33 0
28JAN27 6.75 C 0.000 0.000 0.000 0.370 +0.002 26 0 10 0
28JAN27 7.00 C 0.000 0.000 0.000 0.264 +0.003 26 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.187 +0.006 26 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.126 +0.002 26 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.085 +0.003 26 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.055 +0.002 26 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.034 +0.001 26 0 3 0
28JAN27 8.50 C 0.000 0.000 0.000 0.021 +0.001 26 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.013 +0.001 26 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.008 +0.001 26 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.005 +0.001 27 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.003 0.000 27 0 2 0
28JAN27 9.75 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.870 0.000 41 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.767 -0.003 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.669 +0.011 35 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.560 -0.014 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.478 0.000 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.381 +0.011 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.269 -0.003 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.189 +0.016 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.093 +0.001 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.982 -0.004 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.903 0.000 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.806 +0.013 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.563 -0.004 27 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.362 +0.008 29 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 1.128 -0.004 26 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.937 -0.012 26 0 282 0
30MAR27 6.25 C 0.000 0.000 0.000 0.774 -0.001 26 0 241 0
30MAR27 6.50 C 0.619 0.619 0.619 0.620 +0.001 26 1 153 -1
30MAR27 6.75 C 0.000 0.000 0.000 0.489 +0.003 26 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.386 +0.010 26 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.295 +0.008 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.218 0.000 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.163 +0.001 26 0 14 0
30MAR27 8.00 C 0.000 0.000 0.000 0.119 0.000 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.086 0.000 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.061 0.000 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.043 +0.001 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.030 +0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.020 0.000 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.014 0.000 26 0 201 0
30MAR27 9.75 C 0.000 0.000 0.000 0.010 +0.001 26 0 1 0
29JUN27 3.90 C 0.000 0.000 0.000 2.890 -0.016 40 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.806 +0.011 42 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.710 +0.011 41 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.618 +0.001 41 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.519 +0.011 39 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.428 +0.001 39 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.330 +0.011 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.237 -0.002 36 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.144 +0.011 35 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.039 -0.015 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.947 -0.002 32 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.861 -0.012 32 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.639 -0.011 31 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.423 -0.004 29 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.220 -0.009 28 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 1.034 -0.006 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.867 +0.023 27 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.719 0.000 27 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.591 +0.003 26 0 90 0
29JUN27 7.00 C 0.510 0.510 0.510 0.481 +0.005 26 1 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.387 +0.006 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.307 +0.006 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.244 +0.007 26 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.192 +0.006 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.150 +0.006 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.115 +0.006 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.090 +0.006 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.069 +0.005 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.052 +0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.040 +0.004 26 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.030 +0.003 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.536 -0.003 37 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.430 -0.012 34 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.350 +0.010 35 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.255 -0.002 34 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 2.151 -0.006 32 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.061 -0.002 31 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.986 +0.008 32 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.889 0.000 31 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.684 -0.008 30 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.482 +0.003 29 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.296 -0.004 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.092 -0.001 26 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.969 +0.001 28 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.832 +0.002 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.687 -0.020 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.604 +0.007 27 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.507 +0.006 27 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.426 +0.005 27 0 38 0
29SEP27 7.75 C 0.000 0.000 0.000 0.358 +0.008 27 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.299 +0.009 27 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.249 +0.009 27 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.204 +0.009 27 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.170 +0.008 27 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.138 +0.007 27 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.114 +0.007 27 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.092 +0.005 27 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.076 +0.006 27 0 8 0
TOTAL CALL 136 8,338 +25
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 126 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 120 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 114 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 109 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 98 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 93 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 82 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 69 0 280 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 414 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 235 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 346 0
29OCT26 6.25 P 0.000 0.000 0.000 0.004 +0.001 28 0 360 0
29OCT26 6.50 P 0.057 0.059 0.030 0.030 +0.003 28 158 503 +141
29OCT26 6.75 P 0.000 0.000 0.000 0.127 +0.009 28 0 232 0
29OCT26 7.00 P 0.000 0.000 0.000 0.309 +0.017 27 0 47 0
29OCT26 7.25 P 0.000 0.000 0.000 0.545 +0.017 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.795 +0.018 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.051 +0.024 58 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.317 +0.039 84 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.551 +0.002 78 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.795 -0.004 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.045 +0.017 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.295 +0.017 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.545 +0.017 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.795 +0.017 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.045 +0.017 0 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 53 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 46 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 31 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.002 0.000 28 2 110 -2
27NOV26 5.75 P 0.000 0.000 0.000 0.008 +0.002 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.026 +0.005 28 2 214 0
27NOV26 6.25 P 0.000 0.000 0.000 0.065 +0.008 28 0 276 0
27NOV26 6.50 P 0.000 0.000 0.000 0.139 +0.014 28 0 797 0
27NOV26 6.75 P 0.000 0.000 0.000 0.254 +0.020 28 0 144 0
27NOV26 7.00 P 0.000 0.000 0.000 0.406 +0.016 28 0 223 0
27NOV26 7.25 P 0.000 0.000 0.000 0.594 +0.022 27 0 12 0
27NOV26 7.50 P 0.000 0.000 0.000 0.812 +0.002 27 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.051 0.000 29 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.317 +0.015 40 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.551 +0.002 39 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.795 -0.005 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.045 -0.007 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.295 -0.001 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.545 -0.003 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.795 -0.003 0 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.045 -0.001 0 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 37 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 29 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.004 +0.001 26 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.011 +0.002 26 0 145 0
30DEC26 5.75 P 0.000 0.000 0.000 0.027 +0.003 26 0 408 0
30DEC26 6.00 P 0.080 0.080 0.080 0.060 +0.006 26 1 261 -1
30DEC26 6.25 P 0.140 0.140 0.126 0.115 +0.007 26 3 419 0
30DEC26 6.50 P 0.235 0.235 0.235 0.202 +0.011 26 20 232 -20
30DEC26 6.75 P 0.305 0.306 0.305 0.316 +0.013 26 6 106 +6
30DEC26 7.00 P 0.000 0.000 0.000 0.462 +0.011 26 0 129 0
30DEC26 7.25 P 0.000 0.000 0.000 0.638 +0.018 26 0 37 0
30DEC26 7.50 P 0.000 0.000 0.000 0.840 +0.019 26 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.062 +0.011 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.317 +0.015 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.557 -0.003 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.803 +0.003 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.053 -0.008 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.303 +0.007 41 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.552 +0.004 44 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.795 -0.003 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.045 -0.001 0 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 0.002 +0.001 27 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.004 +0.001 26 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.011 +0.002 26 0 16 0
28JAN27 5.50 P 0.000 0.000 0.000 0.025 +0.004 26 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.051 +0.006 26 0 95 0
28JAN27 6.00 P 0.000 0.000 0.000 0.094 +0.008 26 0 5 0
28JAN27 6.25 P 0.000 0.000 0.000 0.162 +0.013 26 0 2 0
28JAN27 6.50 P 0.000 0.000 0.000 0.253 +0.014 26 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.368 +0.014 26 0 29 0
28JAN27 7.00 P 0.574 0.574 0.574 0.512 +0.014 26 15 50 +15
28JAN27 7.25 P 0.000 0.000 0.000 0.680 +0.021 26 0 15 0
28JAN27 7.50 P 0.000 0.000 0.000 0.873 +0.022 26 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.084 +0.022 26 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.317 +0.011 27 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.557 -0.003 29 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.807 +0.007 32 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.053 -0.008 33 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.303 +0.007 36 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.552 +0.004 39 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.795 -0.003 0 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.045 -0.001 0 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 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 0.000 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 0.000 26 0 24 0
30MAR27 4.70 P 0.000 0.000 0.000 0.006 +0.001 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.008 +0.001 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 +0.001 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 +0.001 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.030 +0.002 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.057 +0.005 26 0 78 0
30MAR27 5.75 P 0.125 0.125 0.125 0.097 +0.006 26 1 83 0
30MAR27 6.00 P 0.161 0.163 0.161 0.155 +0.009 26 5 72 -3
30MAR27 6.25 P 0.000 0.000 0.000 0.232 +0.011 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.320 +0.005 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.438 +0.007 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.587 +0.015 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.747 +0.013 26 0 45 0
30MAR27 7.50 P 0.000 0.000 0.000 0.930 +0.013 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.127 -0.005 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.335 -0.016 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.558 -0.013 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.809 +0.009 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.053 -0.008 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.303 +0.007 31 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.552 +0.004 33 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.795 -0.012 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.045 -0.009 0 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 0.005 +0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 +0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.009 +0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.011 +0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.015 +0.003 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.019 +0.003 26 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.025 +0.004 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.032 +0.004 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.040 +0.006 26 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.050 +0.006 26 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.083 +0.009 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.128 +0.012 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.182 +0.017 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.252 +0.017 25 0 115 0
29JUN27 6.25 P 0.337 0.337 0.337 0.342 +0.018 25 5 57 +5
29JUN27 6.50 P 0.000 0.000 0.000 0.451 +0.021 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.577 +0.024 25 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.718 +0.025 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.874 +0.026 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.043 +0.026 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.226 +0.027 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.419 +0.026 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.621 +0.023 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.829 -0.006 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.059 -0.002 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.306 +0.010 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.556 -0.002 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.803 -0.005 26 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.045 -0.012 0 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.023 +0.004 27 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.029 +0.005 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.036 +0.005 27 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.044 +0.006 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.054 +0.007 27 0 6 0
29SEP27 4.80 P 0.000 0.000 0.000 0.064 +0.007 27 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.078 +0.009 27 0 12 0
29SEP27 5.00 P 0.100 0.100 0.100 0.092 +0.009 27 1 3 +1
29SEP27 5.25 P 0.145 0.145 0.145 0.137 +0.012 27 1 2 +1
29SEP27 5.50 P 0.000 0.000 0.000 0.187 +0.008 26 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.252 +0.007 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.333 +0.019 26 0 35 0
29SEP27 6.25 P 0.000 0.000 0.000 0.428 +0.022 26 0 38 0
29SEP27 6.50 P 0.000 0.000 0.000 0.541 +0.023 26 0 12 0
29SEP27 6.75 P 0.652 0.652 0.652 0.668 +0.025 25 2 2 +2
29SEP27 7.00 P 0.000 0.000 0.000 0.815 +0.034 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.960 +0.026 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.127 +0.025 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.302 +0.021 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.487 +0.016 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.683 +0.011 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.893 +0.014 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.102 +0.010 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.324 -0.010 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.560 -0.009 22 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.807 -0.001 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.064 +0.007 26 0 0 0
TOTAL PUT 222 11,021 +145
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 ($0.001) CLOSING PRICE HK$ 5.990
29OCT26 3.60 C 0.000 0.000 0.000 2.392 -0.122 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.292 -0.122 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.192 -0.122 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.092 -0.122 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.992 -0.122 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.893 -0.121 96 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.793 -0.121 89 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.693 -0.121 83 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.593 -0.121 76 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.493 -0.121 69 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.393 -0.122 62 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.293 -0.122 55 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.193 -0.122 45 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.093 -0.122 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.993 -0.111 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.743 -0.107 0 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.495 -0.109 29 0 2,310 0
29OCT26 5.75 C 0.266 0.266 0.266 0.255 -0.109 25 4 4,506 -4
29OCT26 6.00 C 0.060 0.071 0.052 0.071 -0.069 22 450 4,232 0
29OCT26 6.25 C 0.012 0.012 0.010 0.009 -0.017 23 120 8,760 -52
29OCT26 6.50 C 0.002 0.002 0.002 0.001 -0.002 26 50 6,926 -50
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 2,013 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 79 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.102 -0.112 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.003 -0.111 42 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.903 -0.111 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.803 -0.111 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.704 -0.110 36 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.604 -0.110 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.504 -0.110 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.405 -0.110 29 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.305 -0.110 20 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.193 -0.122 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.106 -0.110 23 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.007 -0.125 24 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.754 -0.115 0 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.526 -0.102 21 0 1,614 0
27NOV26 5.75 C 0.316 0.316 0.316 0.316 -0.087 20 30 5,262 -30
27NOV26 6.00 C 0.157 0.160 0.140 0.168 -0.056 21 626 2,830 +496
27NOV26 6.25 C 0.066 0.072 0.064 0.076 -0.031 22 1,100 5,396 +824
27NOV26 6.50 C 0.000 0.000 0.000 0.029 -0.014 22 0 11,101 0
27NOV26 6.75 C 0.014 0.014 0.014 0.010 -0.005 22 50 2,508 0
27NOV26 7.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 662 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.901 -0.127 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.802 -0.125 61 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.702 -0.123 52 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.602 -0.126 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.503 -0.126 52 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.403 -0.125 40 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.303 -0.127 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.204 -0.126 44 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.104 -0.125 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.003 -0.126 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.903 -0.128 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.803 -0.127 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.704 -0.129 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.604 -0.129 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.504 -0.110 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.405 -0.127 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.305 -0.110 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.195 -0.139 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.108 -0.127 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.017 -0.135 29 0 1,798 0
30DEC26 5.25 C 0.772 0.772 0.772 0.762 -0.112 19 50 14,679 -50
30DEC26 5.50 C 0.521 0.521 0.521 0.538 -0.106 21 30 8,842 0
30DEC26 5.75 C 0.326 0.342 0.326 0.341 -0.078 21 155 2,568 +10
30DEC26 6.00 C 0.199 0.202 0.190 0.197 -0.059 21 136 5,122 -6
30DEC26 6.25 C 0.100 0.103 0.100 0.102 -0.034 21 55 2,440 -10
30DEC26 6.50 C 0.050 0.056 0.049 0.047 -0.017 21 505 3,267 -28
30DEC26 6.75 C 0.000 0.000 0.000 0.020 -0.007 21 0 1,805 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.003 21 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 504 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 193 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.803 -0.129 0 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.704 -0.130 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.604 -0.131 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.504 -0.131 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.405 -0.130 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.305 -0.131 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.198 -0.139 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.108 -0.131 21 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.017 -0.135 26 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.769 -0.131 21 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.556 -0.105 22 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.367 -0.079 21 0 180 0
28JAN27 6.00 C 0.000 0.000 0.000 0.229 -0.057 21 0 1,725 0
28JAN27 6.25 C 0.000 0.000 0.000 0.134 -0.035 21 0 713 0
28JAN27 6.50 C 0.074 0.074 0.074 0.076 -0.018 21 250 1,455 +200
28JAN27 6.75 C 0.048 0.048 0.048 0.041 -0.009 21 1 1,101 +1
28JAN27 7.00 C 0.000 0.000 0.000 0.020 -0.005 21 0 1,050 0
28JAN27 7.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 90 0
28JAN27 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.702 -0.126 45 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.602 -0.127 38 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.503 -0.128 43 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.403 -0.127 39 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.303 -0.127 0 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.204 -0.126 37 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.104 -0.128 33 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.003 -0.129 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.903 -0.128 0 0 2 0
30MAR27 4.20 C 0.000 0.000 0.000 1.803 -0.130 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.704 -0.130 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.604 -0.131 0 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.504 -0.131 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.405 -0.131 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.305 -0.131 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.202 -0.136 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.110 -0.130 20 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.017 -0.135 22 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.788 -0.112 21 0 9,014 0
30MAR27 5.50 C 0.000 0.000 0.000 0.599 -0.072 22 0 1,442 0
30MAR27 5.75 C 0.000 0.000 0.000 0.436 -0.070 21 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.305 -0.054 21 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.202 -0.045 21 0 949 0
30MAR27 6.50 C 0.139 0.139 0.139 0.130 -0.034 20 10 6,962 0
30MAR27 6.75 C 0.000 0.000 0.000 0.087 -0.018 21 0 1,488 0
30MAR27 7.00 C 0.000 0.000 0.000 0.054 -0.011 21 0 1,035 0
30MAR27 7.25 C 0.000 0.000 0.000 0.032 -0.007 21 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.019 -0.004 21 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.010 -0.003 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.403 -0.127 32 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.303 -0.128 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.204 -0.127 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.104 -0.128 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.003 -0.129 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.903 -0.130 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.803 -0.130 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.704 -0.130 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.604 -0.132 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.504 -0.134 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.407 -0.135 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.316 -0.131 21 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.227 -0.130 22 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.129 -0.139 21 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.044 -0.130 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.845 -0.087 21 0 3,742 0
29JUN27 5.50 C 0.692 0.692 0.692 0.689 -0.059 22 60 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.537 -0.066 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.408 -0.053 21 0 7,549 0
29JUN27 6.25 C 0.000 0.000 0.000 0.303 -0.050 21 0 710 0
29JUN27 6.50 C 0.000 0.000 0.000 0.221 -0.036 21 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.161 -0.028 21 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.115 -0.021 21 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.080 -0.015 21 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.054 -0.011 21 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.036 -0.008 21 0 108 0
29JUN27 8.00 C 0.000 0.000 0.000 0.024 -0.006 21 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.016 -0.003 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.011 -0.002 21 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.003 -0.129 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.903 -0.130 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.803 -0.131 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.704 -0.133 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.604 -0.136 0 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.513 -0.135 19 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.423 -0.134 19 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.336 -0.131 19 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.249 -0.129 19 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.166 -0.126 19 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.107 -0.100 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.925 -0.082 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.738 -0.096 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.599 -0.062 20 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.479 -0.053 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.377 -0.046 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.294 -0.037 20 0 5,821 0
29SEP27 6.75 C 0.000 0.000 0.000 0.226 -0.029 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.172 -0.023 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.129 -0.019 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.099 -0.016 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.075 -0.012 21 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.055 -0.009 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.040 -0.006 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.028 -0.005 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.020 -0.004 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
TOTAL CALL 3,682 202,142 +1,301
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 131 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 124 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 118 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 99 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 93 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 81 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 70 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 40 0 2,399 0
29OCT26 5.50 P 0.002 0.005 0.002 0.001 0.000 28 450 5,260 +150
29OCT26 5.75 P 0.014 0.017 0.014 0.009 +0.006 23 489 16,937 -354
29OCT26 6.00 P 0.070 0.100 0.070 0.082 +0.044 23 804 3,042 +90
29OCT26 6.25 P 0.275 0.315 0.275 0.270 +0.091 25 429 2,780 -390
29OCT26 6.50 P 0.000 0.000 0.000 0.525 +0.120 45 0 390 0
29OCT26 6.75 P 0.000 0.000 0.000 0.783 +0.133 65 0 296 0
29OCT26 7.00 P 0.000 0.000 0.000 1.010 +0.110 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.269 +0.119 78 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.518 +0.118 88 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.768 +0.118 98 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.018 +0.118 108 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.268 +0.118 117 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.518 +0.118 127 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.768 +0.118 135 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.018 +0.118 143 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.268 +0.118 151 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,107 0
27NOV26 5.25 P 0.000 0.000 0.000 0.005 +0.003 23 0 1,766 0
27NOV26 5.50 P 0.029 0.036 0.029 0.021 +0.011 22 134 14,570 +76
27NOV26 5.75 P 0.089 0.090 0.082 0.070 +0.029 22 121 3,561 -64
27NOV26 6.00 P 0.176 0.197 0.174 0.171 +0.056 23 152 6,183 +52
27NOV26 6.25 P 0.356 0.373 0.327 0.331 +0.081 23 940 5,802 +152
27NOV26 6.50 P 0.554 0.554 0.554 0.526 +0.084 22 52 1,156 -30
27NOV26 6.75 P 0.000 0.000 0.000 0.783 +0.129 31 0 150 0
27NOV26 7.00 P 0.000 0.000 0.000 1.010 +0.110 0 0 406 0
27NOV26 7.25 P 0.000 0.000 0.000 1.287 +0.123 45 0 127 0
27NOV26 7.50 P 0.000 0.000 0.000 1.535 +0.125 50 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.784 +0.125 55 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.035 +0.126 61 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.282 +0.125 65 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.533 +0.127 70 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.782 +0.126 74 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.031 +0.125 77 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.281 +0.127 81 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 826 0
30DEC26 4.40 P 0.008 0.008 0.008 0.001 0.000 26 200 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 11,776 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 +0.001 22 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 +0.002 22 0 2,310 0
30DEC26 4.90 P 0.018 0.018 0.018 0.005 +0.002 21 30 930 -30
30DEC26 5.00 P 0.000 0.000 0.000 0.009 +0.005 21 0 3,783 0
30DEC26 5.25 P 0.000 0.000 0.000 0.028 +0.012 21 0 5,594 0
30DEC26 5.50 P 0.071 0.083 0.071 0.075 +0.030 21 138 9,178 -18
30DEC26 5.75 P 0.160 0.160 0.157 0.157 +0.044 21 100 7,743 -100
30DEC26 6.00 P 0.279 0.294 0.274 0.281 +0.069 21 451 7,702 -391
30DEC26 6.25 P 0.000 0.000 0.000 0.449 +0.087 20 0 108 0
30DEC26 6.50 P 0.000 0.000 0.000 0.662 +0.106 21 0 50 0
30DEC26 6.75 P 0.000 0.000 0.000 0.889 +0.128 21 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.129 +0.135 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.376 +0.141 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.622 +0.139 17 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.871 +0.141 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.120 +0.142 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.368 +0.142 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.617 +0.141 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.867 +0.142 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.116 +0.142 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.365 +0.142 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 4.50 P 0.010 0.010 0.010 0.002 +0.001 22 208 408 +208
28JAN27 4.60 P 0.000 0.000 0.000 0.003 +0.002 22 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.005 +0.003 21 0 202 0
28JAN27 4.80 P 0.023 0.023 0.023 0.008 +0.004 21 30 140 -30
28JAN27 4.90 P 0.031 0.031 0.031 0.012 +0.005 21 50 190 +47
28JAN27 5.00 P 0.000 0.000 0.000 0.019 +0.009 21 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.049 +0.019 21 0 810 0
28JAN27 5.50 P 0.000 0.000 0.000 0.106 +0.034 21 0 1,292 0
28JAN27 5.75 P 0.000 0.000 0.000 0.192 +0.047 21 0 810 0
28JAN27 6.00 P 0.000 0.000 0.000 0.314 +0.068 21 0 1,642 0
28JAN27 6.25 P 0.000 0.000 0.000 0.475 +0.083 20 0 112 0
28JAN27 6.50 P 0.000 0.000 0.000 0.682 +0.108 21 0 12 0
28JAN27 6.75 P 0.000 0.000 0.000 0.901 +0.123 21 0 60 0
28JAN27 7.00 P 0.000 0.000 0.000 1.135 +0.128 21 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.384 +0.138 24 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.629 +0.138 26 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.877 +0.141 28 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 2.126 +0.142 30 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.375 +0.142 33 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.623 +0.142 34 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.872 +0.142 36 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 3.121 +0.142 38 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 3.370 +0.142 40 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 31 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 28 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 25 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 +0.001 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 +0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 +0.002 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 +0.003 21 0 2,840 0
30MAR27 4.60 P 0.030 0.030 0.030 0.011 +0.004 21 3 808 -3
30MAR27 4.70 P 0.031 0.031 0.031 0.015 +0.005 21 30 2,600 +30
30MAR27 4.80 P 0.000 0.000 0.000 0.022 +0.008 21 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.031 +0.011 21 0 2,603 0
30MAR27 5.00 P 0.055 0.055 0.055 0.043 +0.014 21 4 2,484 +4
30MAR27 5.25 P 0.000 0.000 0.000 0.086 +0.024 21 0 4,238 0
30MAR27 5.50 P 0.000 0.000 0.000 0.153 +0.036 21 0 5,672 0
30MAR27 5.75 P 0.246 0.246 0.246 0.247 +0.054 21 18 2,605 -18
30MAR27 6.00 P 0.000 0.000 0.000 0.366 +0.062 20 0 1,828 0
30MAR27 6.25 P 0.000 0.000 0.000 0.521 +0.079 20 0 160 0
30MAR27 6.50 P 0.000 0.000 0.000 0.716 +0.103 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.923 +0.096 21 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.148 +0.125 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.388 +0.135 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.631 +0.139 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.877 +0.138 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.126 +0.142 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.375 +0.141 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.623 +0.142 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.872 +0.142 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.121 +0.140 33 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.370 +0.141 35 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
29JUN27 3.80 P 0.013 0.013 0.013 0.002 +0.001 22 10 963 +10
29JUN27 3.90 P 0.000 0.000 0.000 0.003 +0.002 22 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 +0.002 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 +0.001 21 0 45 0
29JUN27 4.20 P 0.025 0.025 0.025 0.008 +0.003 21 100 1,375 +100
29JUN27 4.30 P 0.000 0.000 0.000 0.011 +0.004 21 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 +0.005 21 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.021 +0.007 21 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.028 +0.008 21 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.037 +0.010 21 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.049 +0.013 21 0 849 0
29JUN27 4.90 P 0.075 0.077 0.075 0.062 +0.015 21 2 952 0
29JUN27 5.00 P 0.091 0.093 0.091 0.079 +0.018 21 2 623 0
29JUN27 5.25 P 0.138 0.138 0.138 0.134 +0.026 21 95 3,771 +95
29JUN27 5.50 P 0.000 0.000 0.000 0.212 +0.036 21 0 5,814 0
29JUN27 5.75 P 0.000 0.000 0.000 0.308 +0.049 21 0 156 0
29JUN27 6.00 P 0.000 0.000 0.000 0.428 +0.062 20 0 6,240 0
29JUN27 6.25 P 0.000 0.000 0.000 0.576 +0.072 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.758 +0.092 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.956 +0.089 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.170 +0.117 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.399 +0.128 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.636 +0.135 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.880 +0.139 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.126 +0.140 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.375 +0.141 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.623 +0.142 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.872 +0.142 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.121 +0.140 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.370 +0.141 31 0 0 0
29SEP27 4.00 P 0.032 0.034 0.032 0.009 +0.003 21 530 1,720 +530
29SEP27 4.10 P 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
29SEP27 4.20 P 0.042 0.042 0.042 0.016 +0.004 21 100 144 +100
29SEP27 4.30 P 0.048 0.048 0.048 0.022 +0.006 21 100 115 +100
29SEP27 4.40 P 0.000 0.000 0.000 0.029 +0.007 21 0 15 0
29SEP27 4.50 P 0.065 0.065 0.065 0.038 +0.009 21 60 720 +60
29SEP27 4.60 P 0.000 0.000 0.000 0.048 +0.010 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.061 +0.013 21 0 104 0
29SEP27 4.80 P 0.104 0.104 0.104 0.076 +0.015 21 100 256 +100
29SEP27 4.90 P 0.125 0.126 0.123 0.094 +0.019 21 201 323 +201
29SEP27 5.00 P 0.143 0.143 0.141 0.114 +0.021 21 125 545 +125
29SEP27 5.25 P 0.204 0.204 0.204 0.178 +0.030 21 25 329 +25
29SEP27 5.50 P 0.000 0.000 0.000 0.263 +0.040 21 0 50 0
29SEP27 5.75 P 0.000 0.000 0.000 0.370 +0.050 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.499 +0.059 21 0 60 0
29SEP27 6.25 P 0.667 0.667 0.667 0.651 +0.069 22 15 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.825 +0.079 22 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 1.018 +0.106 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.229 +0.129 23 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.440 +0.132 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.658 +0.122 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.892 +0.133 23 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.132 +0.137 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.377 +0.140 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.623 +0.141 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.872 +0.141 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.121 +0.140 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.370 +0.141 28 0 0 0
TOTAL PUT 6,298 230,299 +827
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.720
29OCT26 4.90 C 0.000 0.000 0.000 4.823 -0.060 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.723 -0.061 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.473 -0.060 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.223 -0.061 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.974 -0.060 124 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.724 -0.060 111 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.474 -0.058 95 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.224 -0.061 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.974 -0.061 0 0 1,300 0
29OCT26 7.00 C 0.000 0.000 0.000 2.724 -0.056 0 0 1,100 0
29OCT26 7.25 C 0.000 0.000 0.000 2.475 -0.060 73 0 610 0
29OCT26 7.50 C 0.000 0.000 0.000 2.225 -0.060 63 0 120 0
29OCT26 7.75 C 0.000 0.000 0.000 1.975 -0.055 53 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.777 -0.009 104 0 784 0
29OCT26 8.25 C 1.415 1.462 1.415 1.475 -0.107 0 5 835 -5
29OCT26 8.50 C 0.000 0.000 0.000 1.225 -0.061 0 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 0.975 -0.061 0 0 4,999 0
29OCT26 9.00 C 0.000 0.000 0.000 0.726 -0.061 21 0 2,212 0
29OCT26 9.25 C 0.000 0.000 0.000 0.489 -0.054 26 0 1,307 0
29OCT26 9.50 C 0.204 0.280 0.204 0.268 -0.054 23 205 3,639 -105
29OCT26 9.75 C 0.078 0.128 0.078 0.104 -0.040 21 1,352 5,767 -749
29OCT26 10.00 C 0.025 0.038 0.025 0.031 -0.014 22 395 15,416 -215
29OCT26 10.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 9,489 0
29OCT26 11.00 C 0.001 0.002 0.001 0.001 0.000 35 50 1,330 -50
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 46 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.978 -0.083 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.729 -0.071 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.478 -0.084 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.231 -0.083 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.980 -0.072 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.733 -0.072 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.483 -0.084 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.235 -0.073 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.986 -0.084 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.777 -0.030 41 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.500 -0.082 24 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.257 -0.058 24 0 395 0
27NOV26 8.75 C 1.075 1.075 1.075 1.022 -0.053 24 10 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.802 -0.046 24 0 745 0
27NOV26 9.25 C 0.588 0.588 0.568 0.586 -0.054 22 150 3,968 +30
27NOV26 9.50 C 0.347 0.423 0.347 0.421 -0.026 23 197 5,144 -27
27NOV26 9.75 C 0.255 0.291 0.249 0.287 -0.017 23 749 2,101 +177
27NOV26 10.00 C 0.147 0.180 0.143 0.185 -0.010 23 425 4,880 +270
27NOV26 10.50 C 0.050 0.054 0.047 0.066 -0.001 24 1,114 3,659 +158
27NOV26 11.00 C 0.000 0.000 0.000 0.018 0.000 23 0 2,372 0
27NOV26 11.50 C 0.011 0.011 0.004 0.005 +0.001 24 2 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.928 -0.054 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.828 -0.060 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.729 -0.055 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.480 -0.060 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.231 -0.060 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.982 -0.079 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.733 -0.067 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.484 -0.078 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.237 -0.077 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.987 -0.065 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.737 -0.068 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.489 -0.078 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.252 -0.056 33 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.992 -0.078 0 0 1,774 0
30DEC26 8.00 C 1.722 1.751 1.722 1.777 -0.030 34 145 37,172 0
30DEC26 8.25 C 0.000 0.000 0.000 1.504 -0.078 22 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.261 -0.054 21 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.028 -0.054 21 0 570 0
30DEC26 9.00 C 0.750 0.754 0.750 0.810 -0.048 21 120 899 -30
30DEC26 9.25 C 0.620 0.620 0.620 0.620 -0.055 22 30 2,965 0
30DEC26 9.50 C 0.461 0.487 0.458 0.460 -0.031 22 140 5,456 -75
30DEC26 9.75 C 0.301 0.335 0.301 0.318 -0.029 22 286 3,928 -284
30DEC26 10.00 C 0.202 0.226 0.181 0.218 -0.015 22 761 5,580 -16
30DEC26 10.50 C 0.096 0.096 0.090 0.089 -0.004 22 1,155 7,583 -750
30DEC26 11.00 C 0.000 0.000 0.000 0.031 -0.001 21 0 2,186 0
30DEC26 11.50 C 0.000 0.000 0.000 0.010 0.000 22 0 1,514 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 0.000 22 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 28 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.237 -0.077 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.988 -0.064 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.739 -0.066 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.489 -0.078 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.252 -0.056 30 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.993 -0.077 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.777 -0.030 31 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.507 -0.075 22 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.270 -0.058 22 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.045 -0.051 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.838 -0.045 22 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.664 -0.050 22 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.510 -0.030 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.382 -0.024 22 0 1,006 0
28JAN27 10.00 C 0.251 0.274 0.233 0.280 -0.017 22 75 595 +45
28JAN27 10.50 C 0.133 0.139 0.126 0.140 -0.003 22 188 530 +180
28JAN27 11.00 C 0.060 0.066 0.060 0.067 +0.002 22 410 1,178 +410
28JAN27 11.50 C 0.000 0.000 0.000 0.029 0.000 22 0 859 0
28JAN27 12.00 C 0.015 0.015 0.015 0.012 0.000 22 60 182 +60
28JAN27 12.50 C 0.000 0.000 0.000 0.005 +0.001 22 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 28 0 0 0
28JAN27 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 15.50 C 0.000 0.000 0.000 0.001 0.000 32 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 4.830 -0.059 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.730 -0.059 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.481 -0.059 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.231 -0.060 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.982 -0.079 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.734 -0.066 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.485 -0.077 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.237 -0.077 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.989 -0.063 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.740 -0.066 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.490 -0.077 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.252 -0.056 25 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.001 -0.069 21 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.777 -0.040 25 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.525 -0.060 22 0 3,283 0
30MAR27 8.50 C 0.000 0.000 0.000 1.305 -0.046 22 0 7,718 0
30MAR27 8.75 C 0.000 0.000 0.000 1.122 -0.033 23 0 4,232 0
30MAR27 9.00 C 0.000 0.000 0.000 0.920 -0.032 22 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.771 -0.038 22 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.631 -0.028 22 0 8,830 0
30MAR27 9.75 C 0.000 0.000 0.000 0.509 -0.024 22 0 1,210 0
30MAR27 10.00 C 0.424 0.431 0.424 0.406 -0.019 22 225 1,808 -30
30MAR27 10.50 C 0.000 0.000 0.000 0.250 -0.012 22 0 9,221 0
30MAR27 11.00 C 0.000 0.000 0.000 0.146 -0.006 22 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.085 -0.001 22 0 470 0
30MAR27 12.00 C 0.050 0.050 0.050 0.046 +0.001 22 80 198 0
30MAR27 12.50 C 0.000 0.000 0.000 0.025 +0.002 22 0 193 0
30MAR27 13.00 C 0.000 0.000 0.000 0.013 +0.001 22 0 130 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 0.000 22 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 23 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 23 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 4.830 -0.059 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.730 -0.059 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.481 -0.059 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.231 -0.060 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.983 -0.078 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.734 -0.066 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.485 -0.077 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.237 -0.077 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.989 -0.063 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.743 -0.063 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.503 -0.064 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.261 -0.062 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.047 -0.050 24 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.802 -0.096 22 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.595 -0.046 22 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.403 -0.044 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.229 -0.038 22 0 609 0
29JUN27 9.00 C 0.000 0.000 0.000 1.070 -0.032 22 0 765 0
29JUN27 9.25 C 0.000 0.000 0.000 0.944 -0.035 22 0 1,200 0
29JUN27 9.50 C 0.000 0.000 0.000 0.808 -0.018 22 0 9,498 0
29JUN27 9.75 C 0.000 0.000 0.000 0.688 -0.027 22 0 4,936 0
29JUN27 10.00 C 0.578 0.578 0.578 0.580 -0.021 22 5 3,164 0
29JUN27 10.50 C 0.000 0.000 0.000 0.406 -0.014 22 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.276 -0.011 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.185 -0.005 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.122 -0.002 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.078 -0.001 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.049 0.000 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.030 0.000 22 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 0.000 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 0.000 22 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 0.003 +0.001 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.485 -0.077 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.237 -0.077 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.990 -0.062 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.747 -0.059 18 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.512 -0.056 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.288 -0.049 20 0 12 0
29SEP27 7.75 C 0.000 0.000 0.000 2.074 -0.048 20 0 12 0
29SEP27 8.00 C 0.000 0.000 0.000 1.911 -0.019 22 0 47 0
29SEP27 8.25 C 0.000 0.000 0.000 1.725 -0.043 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.550 -0.038 22 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.384 -0.034 22 0 64 0
29SEP27 9.00 C 0.000 0.000 0.000 1.231 -0.033 22 0 82 0
29SEP27 9.25 C 0.000 0.000 0.000 1.058 -0.043 21 0 153 0
29SEP27 9.50 C 0.858 0.858 0.858 0.929 -0.027 21 30 1,696 +30
29SEP27 9.75 C 0.000 0.000 0.000 0.818 -0.022 21 0 4,083 0
29SEP27 10.00 C 0.638 0.638 0.636 0.713 -0.018 21 60 688 +60
29SEP27 10.50 C 0.489 0.490 0.489 0.538 -0.013 22 6 343 +3
29SEP27 11.00 C 0.000 0.000 0.000 0.399 -0.010 22 0 118 0
29SEP27 11.50 C 0.000 0.000 0.000 0.292 -0.006 22 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.210 -0.005 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.150 -0.002 22 0 240 0
29SEP27 13.00 C 0.000 0.000 0.000 0.105 -0.001 22 0 615 0
29SEP27 13.50 C 0.000 0.000 0.000 0.076 -0.001 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.053 -0.001 22 0 20 0
29SEP27 14.50 C 0.000 0.000 0.000 0.037 0.000 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.025 0.000 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 0.019 0.019 0.019 0.011 0.000 22 100 104 +100
TOTAL CALL 8,530 248,872 -813
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 169 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 157 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 146 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 135 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 125 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 115 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 96 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 87 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 79 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 70 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 62 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 54 0 2,940 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 46 0 2,803 0
29OCT26 8.50 P 0.004 0.004 0.004 0.001 0.000 39 10 12,843 -10
29OCT26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 6,623 0
29OCT26 9.00 P 0.007 0.007 0.007 0.001 0.000 23 5 18,356 0
29OCT26 9.25 P 0.022 0.022 0.018 0.007 +0.002 22 2,840 5,311 -1,660
29OCT26 9.50 P 0.064 0.064 0.046 0.039 +0.010 22 1,013 12,899 -154
29OCT26 9.75 P 0.150 0.187 0.135 0.136 +0.032 22 409 4,293 -93
29OCT26 10.00 P 0.340 0.340 0.315 0.309 +0.054 23 254 5,272 -172
29OCT26 10.50 P 0.000 0.000 0.000 0.780 +0.057 0 0 656 0
29OCT26 11.00 P 0.000 0.000 0.000 1.280 +0.060 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.780 +0.060 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.288 +0.068 78 0 62 0
29OCT26 12.50 P 0.000 0.000 0.000 2.794 +0.068 97 0 0 0
29OCT26 13.00 P 3.305 3.305 3.300 3.300 +0.078 116 360 360 +360
29OCT26 13.50 P 0.000 0.000 0.000 3.788 +0.066 113 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.287 +0.060 122 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.787 +0.060 132 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.294 +0.072 153 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.794 +0.067 162 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.285 +0.058 155 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 60 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 38 0 300 0
27NOV26 7.25 P 0.002 0.002 0.002 0.001 0.000 35 25 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,210 0
27NOV26 8.25 P 0.015 0.015 0.014 0.004 +0.002 24 30 2,209 0
27NOV26 8.50 P 0.023 0.023 0.021 0.010 +0.004 24 20 1,789 -20
27NOV26 8.75 P 0.041 0.043 0.041 0.025 +0.008 24 167 1,170 -37
27NOV26 9.00 P 0.075 0.076 0.067 0.055 +0.015 24 1,220 2,017 +210
27NOV26 9.25 P 0.127 0.127 0.125 0.108 +0.024 24 97 3,312 0
27NOV26 9.50 P 0.223 0.223 0.198 0.191 +0.036 24 1,252 7,523 +451
27NOV26 9.75 P 0.335 0.348 0.293 0.306 +0.044 24 556 3,436 +408
27NOV26 10.00 P 0.000 0.000 0.000 0.456 +0.051 25 0 1,162 0
27NOV26 10.50 P 0.000 0.000 0.000 0.823 +0.036 24 0 1,825 0
27NOV26 11.00 P 0.000 0.000 0.000 1.283 +0.060 24 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.780 +0.060 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.305 +0.081 44 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.803 +0.072 50 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.301 +0.079 56 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.800 +0.073 61 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.299 +0.072 66 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.797 +0.070 71 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.296 +0.074 75 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.794 +0.067 78 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.292 +0.065 82 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 0.006 0.006 0.006 0.001 0.000 38 200 924 -200
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 0.006 0.006 0.006 0.001 0.000 29 7 2,115 -7
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 23 0 2,728 0
30DEC26 7.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.005 +0.002 22 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.010 +0.003 21 0 7,769 0
30DEC26 8.25 P 0.000 0.000 0.000 0.023 +0.006 21 0 4,769 0
30DEC26 8.50 P 0.060 0.060 0.058 0.047 +0.011 22 347 3,397 -255
30DEC26 8.75 P 0.104 0.105 0.095 0.087 +0.017 22 1,318 3,456 -267
30DEC26 9.00 P 0.161 0.161 0.156 0.148 +0.024 22 75 2,371 -30
30DEC26 9.25 P 0.234 0.241 0.231 0.235 +0.034 22 1,036 2,362 +536
30DEC26 9.50 P 0.378 0.378 0.338 0.349 +0.048 22 1,180 2,204 +223
30DEC26 9.75 P 0.509 0.509 0.509 0.476 +0.057 21 45 2,120 +45
30DEC26 10.00 P 0.671 0.671 0.671 0.635 +0.057 21 30 426 +30
30DEC26 10.50 P 0.000 0.000 0.000 1.025 +0.068 20 0 1,902 0
30DEC26 11.00 P 0.000 0.000 0.000 1.491 +0.061 21 0 50 0
30DEC26 11.50 P 0.000 0.000 0.000 1.964 +0.058 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.458 +0.061 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.950 +0.058 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.449 +0.060 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.947 +0.061 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.445 +0.061 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.943 +0.061 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.441 +0.060 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.939 +0.061 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.437 +0.059 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 24 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 82 0
28JAN27 7.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.013 +0.003 22 0 447 0
28JAN27 8.00 P 0.000 0.000 0.000 0.026 +0.006 22 0 661 0
28JAN27 8.25 P 0.000 0.000 0.000 0.048 +0.009 22 0 371 0
28JAN27 8.50 P 0.000 0.000 0.000 0.083 +0.014 22 0 411 0
28JAN27 8.75 P 0.143 0.143 0.143 0.135 +0.020 22 3 698 +3
28JAN27 9.00 P 0.000 0.000 0.000 0.206 +0.026 22 0 1,530 0
28JAN27 9.25 P 0.000 0.000 0.000 0.294 +0.035 22 0 75 0
28JAN27 9.50 P 0.000 0.000 0.000 0.402 +0.041 22 0 220 0
28JAN27 9.75 P 0.571 0.571 0.571 0.533 +0.047 21 30 1,078 0
28JAN27 10.00 P 0.000 0.000 0.000 0.688 +0.054 21 0 980 0
28JAN27 10.50 P 0.000 0.000 0.000 1.077 +0.081 22 0 5,714 0
28JAN27 11.00 P 0.000 0.000 0.000 1.512 +0.059 22 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.986 +0.060 23 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.474 +0.057 24 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.968 +0.061 25 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.465 +0.060 28 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.963 +0.060 30 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.462 +0.061 34 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.960 +0.061 36 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.458 +0.061 38 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.956 +0.061 41 0 0 0
28JAN27 16.00 P 0.000 0.000 0.000 6.454 +0.056 43 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 34 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.004 +0.002 23 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.007 +0.002 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.013 +0.003 22 0 1,937 0
30MAR27 7.50 P 0.000 0.000 0.000 0.023 +0.005 22 0 1,201 0
30MAR27 7.75 P 0.000 0.000 0.000 0.040 +0.008 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.066 +0.012 22 0 4,517 0
30MAR27 8.25 P 0.117 0.117 0.117 0.102 +0.017 22 12 7,556 +2
30MAR27 8.50 P 0.160 0.165 0.160 0.152 +0.022 22 110 8,441 -70
30MAR27 8.75 P 0.000 0.000 0.000 0.217 +0.028 22 0 11,484 0
30MAR27 9.00 P 0.000 0.000 0.000 0.299 +0.033 22 0 2,279 0
30MAR27 9.25 P 0.000 0.000 0.000 0.390 +0.034 22 0 1,563 0
30MAR27 9.50 P 0.000 0.000 0.000 0.501 +0.039 22 0 107 0
30MAR27 9.75 P 0.631 0.631 0.631 0.631 +0.045 21 10 2,369 0
30MAR27 10.00 P 0.000 0.000 0.000 0.778 +0.048 21 0 982 0
30MAR27 10.50 P 0.000 0.000 0.000 1.147 +0.077 22 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.555 +0.059 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.006 +0.061 22 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.482 +0.061 22 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.971 +0.059 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.466 +0.058 25 0 170 0
30MAR27 13.50 P 0.000 0.000 0.000 3.963 +0.059 27 0 50 0
30MAR27 14.00 P 0.000 0.000 0.000 4.462 +0.060 30 0 110 0
30MAR27 14.50 P 0.000 0.000 0.000 4.960 +0.056 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.458 +0.061 34 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.956 +0.061 36 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.454 +0.056 37 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 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 0.004 +0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.008 +0.002 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.014 +0.003 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.023 +0.004 22 0 1,106 0
29JUN27 7.25 P 0.000 0.000 0.000 0.038 +0.006 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.058 +0.007 22 0 743 0
29JUN27 7.75 P 0.000 0.000 0.000 0.087 +0.011 22 0 1,434 0
29JUN27 8.00 P 0.150 0.150 0.150 0.126 +0.015 22 1 1,323 +1
29JUN27 8.25 P 0.196 0.196 0.196 0.175 +0.019 22 60 1,175 0
29JUN27 8.50 P 0.000 0.000 0.000 0.235 +0.020 22 0 583 0
29JUN27 8.75 P 0.000 0.000 0.000 0.312 +0.025 22 0 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.404 +0.034 22 0 2,117 0
29JUN27 9.25 P 0.495 0.495 0.495 0.501 +0.037 22 30 1,816 +30
29JUN27 9.50 P 0.000 0.000 0.000 0.612 +0.040 22 0 744 0
29JUN27 9.75 P 0.762 0.773 0.762 0.740 +0.045 22 49 453 0
29JUN27 10.00 P 0.910 0.910 0.910 0.883 +0.049 21 30 80 +30
29JUN27 10.50 P 0.000 0.000 0.000 1.226 +0.057 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.613 +0.055 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.042 +0.059 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.500 +0.061 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.980 +0.063 22 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.475 +0.067 24 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.964 +0.060 24 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.462 +0.059 26 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.965 +0.061 30 0 50 0
29JUN27 15.00 P 0.000 0.000 0.000 5.458 +0.061 30 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.956 +0.061 31 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.454 +0.056 33 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.013 +0.002 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.021 +0.003 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.033 +0.005 22 0 102 0
29SEP27 7.00 P 0.000 0.000 0.000 0.050 +0.006 22 0 305 0
29SEP27 7.25 P 0.000 0.000 0.000 0.073 +0.007 22 0 438 0
29SEP27 7.50 P 0.000 0.000 0.000 0.104 +0.010 22 0 532 0
29SEP27 7.75 P 0.000 0.000 0.000 0.144 +0.014 22 0 483 0
29SEP27 8.00 P 0.000 0.000 0.000 0.192 +0.017 22 0 394 0
29SEP27 8.25 P 0.290 0.290 0.290 0.251 +0.018 22 61 1,067 +61
29SEP27 8.50 P 0.000 0.000 0.000 0.324 +0.024 22 0 2,589 0
29SEP27 8.75 P 0.452 0.452 0.452 0.406 +0.028 22 200 938 +200
29SEP27 9.00 P 0.000 0.000 0.000 0.502 +0.029 23 0 577 0
29SEP27 9.25 P 0.648 0.648 0.648 0.613 +0.034 23 10 735 0
29SEP27 9.50 P 0.000 0.000 0.000 0.733 +0.037 23 0 1,866 0
29SEP27 9.75 P 0.000 0.000 0.000 0.871 +0.041 23 0 4,638 0
29SEP27 10.00 P 0.000 0.000 0.000 1.019 +0.045 23 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.354 +0.051 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.683 +0.053 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.153 +0.058 25 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.582 +0.061 25 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.024 +0.061 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.491 +0.060 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.974 +0.061 25 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.465 +0.058 25 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.965 +0.061 28 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.458 +0.061 28 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.956 +0.060 30 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.454 +0.056 31 0 0 0
TOTAL PUT 13,102 289,844 -385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.350
29OCT26 4.40 C 0.000 0.000 0.000 2.953 -0.100 120 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.853 -0.100 112 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.753 -0.101 105 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.653 -0.101 96 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.553 -0.101 83 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.453 -0.101 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.353 -0.101 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.103 -0.099 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.853 -0.100 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.604 -0.100 63 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.354 -0.101 51 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.104 -0.101 38 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.854 -0.101 0 0 38 0
29OCT26 6.75 C 0.000 0.000 0.000 0.605 -0.100 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.368 -0.092 28 0 30 0
29OCT26 7.25 C 0.165 0.165 0.165 0.167 -0.068 26 30 181 +30
29OCT26 7.50 C 0.000 0.000 0.000 0.049 -0.030 25 0 1,537 0
29OCT26 7.75 C 0.009 0.012 0.009 0.010 -0.005 26 55 3,104 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 2,166 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 2,808 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 69 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.662 -0.094 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.563 -0.094 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.464 -0.092 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.364 -0.092 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.116 -0.092 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.867 -0.092 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.619 -0.092 29 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.373 -0.090 30 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.123 -0.094 24 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.882 -0.095 24 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.655 -0.087 24 0 0 0
27NOV26 7.00 C 0.469 0.469 0.469 0.465 -0.067 25 30 60 +30
27NOV26 7.25 C 0.297 0.300 0.279 0.282 -0.066 23 131 1,452 -29
27NOV26 7.50 C 0.000 0.000 0.000 0.165 -0.036 23 0 1,553 0
27NOV26 7.75 C 0.000 0.000 0.000 0.089 -0.020 24 0 1,768 0
27NOV26 8.00 C 0.040 0.040 0.040 0.045 -0.009 24 4 6,782 +4
27NOV26 8.25 C 0.000 0.000 0.000 0.020 -0.005 24 0 2,264 0
27NOV26 8.50 C 0.000 0.000 0.000 0.008 -0.002 24 0 675 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.169 -0.110 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.069 -0.113 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.970 -0.113 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.873 -0.111 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.774 -0.111 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.675 -0.111 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.575 -0.112 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.476 -0.112 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.377 -0.110 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.128 -0.111 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.882 -0.111 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.638 -0.107 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.396 -0.106 25 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.152 -0.085 23 0 3 0
30DEC26 6.50 C 0.000 0.000 0.000 0.923 -0.091 23 0 8 0
30DEC26 6.75 C 0.000 0.000 0.000 0.711 -0.084 23 0 1 0
30DEC26 7.00 C 0.506 0.534 0.506 0.540 -0.064 24 90 1,914 -60
30DEC26 7.25 C 0.349 0.349 0.349 0.378 -0.053 23 60 3,022 -30
30DEC26 7.50 C 0.000 0.000 0.000 0.249 -0.043 23 0 1,229 0
30DEC26 7.75 C 0.142 0.161 0.141 0.159 -0.028 23 110 1,470 -76
30DEC26 8.00 C 0.000 0.000 0.000 0.095 -0.021 23 0 29,409 0
30DEC26 8.25 C 0.000 0.000 0.000 0.057 -0.014 23 0 1,063 0
30DEC26 8.50 C 0.000 0.000 0.000 0.031 -0.010 23 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 -0.006 23 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 -0.003 23 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 159 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.589 -0.098 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.491 -0.097 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.392 -0.095 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.146 -0.093 23 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.902 -0.091 26 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.662 -0.083 26 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.425 -0.077 26 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.195 -0.069 25 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 0.959 -0.089 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.757 -0.081 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.595 -0.063 23 0 420 0
28JAN27 7.25 C 0.000 0.000 0.000 0.440 -0.052 23 0 750 0
28JAN27 7.50 C 0.302 0.302 0.302 0.302 -0.052 22 1 271 +1
28JAN27 7.75 C 0.204 0.208 0.204 0.208 -0.036 22 3 1,312 -1
28JAN27 8.00 C 0.000 0.000 0.000 0.143 -0.023 22 0 10 0
28JAN27 8.25 C 0.000 0.000 0.000 0.092 -0.017 22 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.057 -0.014 22 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.034 -0.009 22 0 50 0
28JAN27 9.00 C 0.000 0.000 0.000 0.020 -0.006 22 0 40 0
28JAN27 9.25 C 0.000 0.000 0.000 0.011 -0.004 22 0 12 0
28JAN27 9.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.111 -0.078 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.013 -0.078 30 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.916 -0.085 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.817 -0.077 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.719 -0.085 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.623 -0.078 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.525 -0.084 29 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.428 -0.084 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.189 -0.084 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.951 -0.077 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.717 -0.080 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.489 -0.071 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.268 -0.038 24 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.044 -0.083 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.857 -0.076 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.705 -0.061 23 0 2,409 0
30MAR27 7.25 C 0.000 0.000 0.000 0.554 -0.053 23 0 1,625 0
30MAR27 7.50 C 0.000 0.000 0.000 0.428 -0.044 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.323 -0.035 23 0 1,517 0
30MAR27 8.00 C 0.000 0.000 0.000 0.241 -0.029 23 0 4,122 0
30MAR27 8.25 C 0.000 0.000 0.000 0.178 -0.019 23 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.129 -0.016 23 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.092 -0.014 23 0 5,174 0
30MAR27 9.00 C 0.000 0.000 0.000 0.064 -0.012 23 0 677 0
30MAR27 9.25 C 0.000 0.000 0.000 0.044 -0.008 23 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.030 -0.006 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.020 -0.004 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.013 -0.003 22 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.059 -0.086 42 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.964 -0.085 42 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.869 -0.084 41 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.773 -0.084 40 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.678 -0.085 39 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.584 -0.080 38 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.490 -0.079 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.256 -0.079 35 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.014 -0.084 32 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.774 -0.099 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.542 -0.096 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.324 -0.091 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.120 -0.085 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.908 -0.075 22 0 63 0
29JUN27 7.00 C 0.801 0.801 0.801 0.769 -0.071 23 30 585 +30
29JUN27 7.25 C 0.000 0.000 0.000 0.625 -0.061 23 0 1,860 0
29JUN27 7.50 C 0.000 0.000 0.000 0.500 -0.054 23 0 8,466 0
29JUN27 7.75 C 0.000 0.000 0.000 0.395 -0.047 22 0 6,167 0
29JUN27 8.00 C 0.000 0.000 0.000 0.308 -0.041 22 0 2,902 0
29JUN27 8.25 C 0.000 0.000 0.000 0.238 -0.034 22 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.182 -0.028 22 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.138 -0.021 22 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.103 -0.018 22 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.076 -0.015 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.057 -0.010 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.041 -0.008 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.030 -0.007 22 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.016 -0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.008 -0.002 22 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.690 -0.084 36 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.596 -0.084 35 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.503 -0.083 35 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.267 -0.085 32 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.026 -0.096 29 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.795 -0.096 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.576 -0.092 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.370 -0.088 25 0 40 0
29SEP27 6.50 C 0.000 0.000 0.000 1.181 -0.083 24 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 0.981 -0.074 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.858 -0.068 24 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.722 -0.060 23 0 115 0
29SEP27 7.50 C 0.624 0.624 0.624 0.603 -0.056 23 185 839 0
29SEP27 7.75 C 0.000 0.000 0.000 0.502 -0.049 23 0 263 0
29SEP27 8.00 C 0.415 0.440 0.415 0.416 -0.041 23 150 788 +150
29SEP27 8.25 C 0.351 0.351 0.351 0.340 -0.036 23 30 575 +30
29SEP27 8.50 C 0.000 0.000 0.000 0.277 -0.033 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.226 -0.026 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.182 -0.022 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.146 -0.020 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.118 -0.014 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.092 -0.015 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.074 -0.011 23 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.046 -0.007 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.028 -0.005 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.017 -0.003 23 0 0 0
TOTAL CALL 909 123,183 +79
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 136 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 114 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 104 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 69 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 58 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 0.006 0.006 0.006 0.001 0.000 37 10 1,345 -10
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 3,606 0
29OCT26 7.00 P 0.021 0.025 0.021 0.011 +0.008 26 226 9,441 -200
29OCT26 7.25 P 0.055 0.084 0.055 0.062 +0.033 26 1,534 3,588 +277
29OCT26 7.50 P 0.217 0.221 0.186 0.191 +0.063 24 76 4,564 0
29OCT26 7.75 P 0.000 0.000 0.000 0.409 +0.089 28 0 3,781 0
29OCT26 8.00 P 0.000 0.000 0.000 0.650 +0.100 0 0 2,575 -86
29OCT26 8.25 P 0.915 0.915 0.915 0.915 +0.115 55 300 300 +300
29OCT26 8.50 P 0.000 0.000 0.000 1.150 +0.100 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.416 +0.115 78 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.666 +0.115 87 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.916 +0.115 96 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.166 +0.114 105 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.416 +0.114 114 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.666 +0.115 122 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.166 +0.114 137 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.666 +0.107 151 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.165 +0.114 164 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 50 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.003 +0.001 24 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.012 +0.006 24 0 1,397 0
27NOV26 6.75 P 0.044 0.049 0.044 0.035 +0.014 24 17 1,509 -3
27NOV26 7.00 P 0.106 0.107 0.093 0.085 +0.029 24 247 1,587 0
27NOV26 7.25 P 0.184 0.184 0.168 0.173 +0.046 24 49 2,624 +29
27NOV26 7.50 P 0.303 0.303 0.303 0.293 +0.056 23 1 3,697 +1
27NOV26 7.75 P 0.480 0.480 0.461 0.466 +0.072 23 50 1,810 +20
27NOV26 8.00 P 0.665 0.665 0.665 0.687 +0.101 26 30 2,043 -30
27NOV26 8.25 P 0.000 0.000 0.000 0.933 +0.100 31 0 302 0
27NOV26 8.50 P 0.000 0.000 0.000 1.185 +0.103 37 0 107 0
27NOV26 8.75 P 0.000 0.000 0.000 1.416 +0.102 37 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.666 +0.106 42 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.916 +0.112 46 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.166 +0.106 51 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.416 +0.102 55 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.666 +0.106 58 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.166 +0.102 66 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.666 +0.102 72 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.165 +0.113 79 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 +0.001 24 0 1,557 0
30DEC26 6.00 P 0.020 0.023 0.020 0.005 +0.002 23 90 1,603 +30
30DEC26 6.25 P 0.030 0.031 0.030 0.014 +0.004 23 260 2,130 +230
30DEC26 6.50 P 0.052 0.055 0.048 0.034 +0.009 23 404 9,922 +113
30DEC26 6.75 P 0.091 0.091 0.091 0.073 +0.018 23 74 4,434 +74
30DEC26 7.00 P 0.149 0.149 0.135 0.139 +0.030 23 466 1,759 +438
30DEC26 7.25 P 0.233 0.242 0.233 0.232 +0.045 23 2,084 9,327 +1,818
30DEC26 7.50 P 0.352 0.362 0.352 0.356 +0.055 23 17 2,574 +17
30DEC26 7.75 P 0.000 0.000 0.000 0.516 +0.067 22 0 630 0
30DEC26 8.00 P 0.000 0.000 0.000 0.710 +0.079 23 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.933 +0.097 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.185 +0.103 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.416 +0.102 29 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.666 +0.106 33 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.916 +0.112 36 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.166 +0.106 39 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.416 +0.102 42 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.666 +0.106 45 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.166 +0.102 51 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.666 +0.102 56 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.165 +0.112 60 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 29 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.005 +0.002 23 0 440 0
28JAN27 6.00 P 0.000 0.000 0.000 0.011 +0.003 22 0 427 0
28JAN27 6.25 P 0.043 0.044 0.043 0.026 +0.006 22 530 750 +530
28JAN27 6.50 P 0.000 0.000 0.000 0.055 +0.012 22 0 532 0
28JAN27 6.75 P 0.101 0.101 0.101 0.103 +0.020 22 100 1,857 +100
28JAN27 7.00 P 0.000 0.000 0.000 0.174 +0.029 22 0 423 0
28JAN27 7.25 P 0.000 0.000 0.000 0.277 +0.045 23 0 374 0
28JAN27 7.50 P 0.372 0.372 0.372 0.398 +0.054 22 50 300 +50
28JAN27 7.75 P 0.600 0.600 0.600 0.553 +0.064 22 20 1,040 +10
28JAN27 8.00 P 0.000 0.000 0.000 0.736 +0.075 22 0 8 0
28JAN27 8.25 P 0.000 0.000 0.000 0.941 +0.083 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.185 +0.103 25 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.416 +0.082 26 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.666 +0.083 29 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.916 +0.083 32 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.166 +0.083 34 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.416 +0.083 37 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.666 +0.086 39 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.166 +0.083 44 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.666 +0.083 49 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.165 +0.082 53 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 26 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 +0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 +0.002 22 0 274 0
30MAR27 5.75 P 0.000 0.000 0.000 0.018 +0.004 23 0 855 0
30MAR27 6.00 P 0.000 0.000 0.000 0.035 +0.007 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.064 +0.012 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.107 +0.017 23 0 1,286 0
30MAR27 6.75 P 0.176 0.183 0.176 0.171 +0.026 23 13 2,809 0
30MAR27 7.00 P 0.253 0.270 0.253 0.252 +0.034 23 20 8,235 -20
30MAR27 7.25 P 0.367 0.367 0.367 0.350 +0.044 22 50 1,996 +25
30MAR27 7.50 P 0.500 0.500 0.500 0.474 +0.052 22 15 1,608 +15
30MAR27 7.75 P 0.000 0.000 0.000 0.621 +0.061 22 0 1,303 0
30MAR27 8.00 P 0.000 0.000 0.000 0.801 +0.070 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.991 +0.077 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.188 +0.073 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.427 +0.073 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.666 +0.081 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.916 +0.083 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.166 +0.083 29 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.416 +0.083 31 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.666 +0.083 33 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.166 +0.083 37 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.666 +0.083 41 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.165 +0.082 44 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 +0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 +0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.009 +0.002 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.017 +0.002 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.032 +0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.057 +0.011 22 0 743 0
29JUN27 6.00 P 0.101 0.101 0.101 0.093 +0.013 22 110 779 +110
29JUN27 6.25 P 0.000 0.000 0.000 0.141 +0.017 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.199 +0.023 22 0 626 0
29JUN27 6.75 P 0.000 0.000 0.000 0.280 +0.030 21 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.378 +0.037 21 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.495 +0.044 21 0 3,327 0
29JUN27 7.50 P 0.597 0.597 0.597 0.630 +0.052 21 30 6,257 0
29JUN27 7.75 P 0.743 0.749 0.724 0.781 +0.057 21 120 442 -50
29JUN27 8.00 P 0.000 0.000 0.000 0.977 +0.065 22 0 237 0
29JUN27 8.25 P 0.000 0.000 0.000 1.163 +0.071 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.321 +0.036 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.523 +0.080 19 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.733 +0.084 17 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.949 +0.086 12 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.171 +0.085 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.416 +0.083 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.666 +0.081 0 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.166 +0.083 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.666 +0.083 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.165 +0.082 24 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.014 +0.002 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.018 +0.003 23 0 200 0
29SEP27 5.00 P 0.055 0.055 0.055 0.023 +0.003 23 20 160 +20
29SEP27 5.25 P 0.000 0.000 0.000 0.040 +0.006 23 0 20 0
29SEP27 5.50 P 0.000 0.000 0.000 0.065 +0.009 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.100 +0.012 23 0 64 0
29SEP27 6.00 P 0.168 0.168 0.168 0.147 +0.016 23 3 269 0
29SEP27 6.25 P 0.000 0.000 0.000 0.208 +0.020 23 0 377 0
29SEP27 6.50 P 0.000 0.000 0.000 0.282 +0.029 23 0 389 0
29SEP27 6.75 P 0.000 0.000 0.000 0.365 +0.035 22 0 851 0
29SEP27 7.00 P 0.475 0.475 0.456 0.461 +0.038 22 58 1,318 +58
29SEP27 7.25 P 0.598 0.598 0.598 0.579 +0.045 22 21 162 0
29SEP27 7.50 P 0.000 0.000 0.000 0.712 +0.049 22 0 169 0
29SEP27 7.75 P 0.883 0.883 0.883 0.861 +0.054 22 30 582 +30
29SEP27 8.00 P 0.000 0.000 0.000 1.055 +0.093 23 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.197 +0.032 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.381 +0.070 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.577 +0.060 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.779 +0.078 19 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.001 +0.075 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.218 +0.079 18 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.439 +0.080 0 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.669 +0.083 0 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.166 +0.083 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.666 +0.083 0 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.165 +0.082 22 0 0 0
TOTAL PUT 7,125 159,409 +3,896
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.495
29OCT26 3.60 C 0.000 0.000 0.000 1.915 -0.095 175 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.816 -0.094 167 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.716 -0.094 157 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.616 -0.094 148 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.516 -0.094 139 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.416 -0.094 130 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.316 -0.094 121 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.216 -0.095 112 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.116 -0.095 103 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.016 -0.095 95 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.917 -0.094 87 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.817 -0.089 79 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.717 -0.095 70 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.616 -0.100 61 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.513 -0.099 50 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.263 -0.099 29 0 208 0
29OCT26 5.50 C 0.081 0.081 0.081 0.077 -0.080 25 39 304 0
29OCT26 5.75 C 0.011 0.011 0.011 0.009 -0.027 24 45 521 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.001 -0.004 28 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 59 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.626 -0.087 65 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.527 -0.087 62 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.428 -0.087 58 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.328 -0.088 54 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.229 -0.088 51 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.130 -0.087 47 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.031 -0.087 44 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.933 -0.086 40 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.836 -0.084 38 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.737 -0.086 34 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.639 -0.086 31 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.544 -0.087 28 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.334 -0.087 25 0 152 0
27NOV26 5.50 C 0.174 0.174 0.174 0.175 -0.061 24 15 88 0
27NOV26 5.75 C 0.000 0.000 0.000 0.077 -0.035 24 0 177 0
27NOV26 6.00 C 0.000 0.000 0.000 0.028 -0.016 23 0 120 0
27NOV26 6.25 C 0.017 0.017 0.017 0.009 -0.005 24 33 169 +33
27NOV26 6.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.925 -0.088 66 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.826 -0.087 63 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.726 -0.089 59 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.627 -0.087 56 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.527 -0.088 53 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.428 -0.088 50 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.329 -0.087 47 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.230 -0.087 44 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.131 -0.087 41 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.033 -0.086 38 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.935 -0.086 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.838 -0.085 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.739 -0.093 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.642 -0.096 27 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.549 -0.093 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.342 -0.082 23 0 81 0
30DEC26 5.50 C 0.000 0.000 0.000 0.187 -0.055 22 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.090 -0.029 22 0 167 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.014 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 -0.005 22 0 63 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
30DEC26 6.75 C 0.009 0.009 0.009 0.002 0.000 22 15 15 +15
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.329 -0.099 42 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.230 -0.095 39 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.132 -0.095 37 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.034 -0.093 35 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.937 -0.093 33 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.841 -0.090 31 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.742 -0.090 28 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.647 -0.091 26 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.549 -0.093 23 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.360 -0.081 23 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.214 -0.057 22 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.119 -0.034 22 0 2 0
28JAN27 6.00 C 0.000 0.000 0.000 0.062 -0.019 22 0 30 0
28JAN27 6.25 C 0.000 0.000 0.000 0.030 -0.010 22 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.014 -0.005 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.925 -0.093 49 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.826 -0.098 47 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.726 -0.093 44 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.627 -0.097 42 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.528 -0.087 40 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.429 -0.087 37 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.330 -0.098 35 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.232 -0.095 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.135 -0.092 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.039 -0.088 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.945 -0.085 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.848 -0.098 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.755 -0.084 25 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.667 -0.085 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.585 -0.084 23 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.410 -0.067 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.277 -0.056 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.183 -0.038 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.115 -0.028 22 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.017 22 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.041 -0.012 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.007 22 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.013 -0.004 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.925 -0.093 40 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.826 -0.098 38 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.726 -0.093 36 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.628 -0.096 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.530 -0.088 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.433 -0.087 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.337 -0.091 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.243 -0.084 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.152 -0.082 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.057 -0.083 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.966 -0.086 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.881 -0.086 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.800 -0.086 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.726 -0.082 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.656 -0.080 23 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.503 -0.066 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.377 -0.052 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.276 -0.060 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.199 -0.048 22 0 37 0
29JUN27 6.25 C 0.000 0.000 0.000 0.140 -0.038 22 0 31 0
29JUN27 6.50 C 0.000 0.000 0.000 0.097 -0.029 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.066 -0.022 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.044 -0.016 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 -0.012 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 -0.008 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 -0.006 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.437 -0.083 26 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.345 -0.083 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.254 -0.075 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.168 -0.075 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.084 -0.074 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.003 -0.071 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.927 -0.067 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.853 -0.065 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.779 -0.067 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.713 -0.077 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.562 -0.072 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.442 -0.054 21 0 4 0
29SEP27 5.75 C 0.000 0.000 0.000 0.344 -0.045 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.264 -0.037 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.203 -0.030 21 0 15 0
29SEP27 6.50 C 0.000 0.000 0.000 0.150 -0.023 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.118 -0.018 22 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.086 -0.014 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.062 -0.011 22 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.044 -0.009 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.032 -0.006 22 0 0 0
TOTAL CALL 147 5,739 +78
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 103 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 96 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 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 65 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 226 0
29OCT26 5.25 P 0.000 0.000 0.000 0.008 +0.003 25 0 272 0
29OCT26 5.50 P 0.000 0.000 0.000 0.074 +0.031 24 0 215 0
29OCT26 5.75 P 0.236 0.236 0.236 0.256 +0.083 19 20 125 +20
29OCT26 6.00 P 0.000 0.000 0.000 0.505 +0.096 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.755 +0.110 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.005 +0.110 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.255 +0.110 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.505 +0.110 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.755 +0.110 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.005 +0.110 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.255 +0.110 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 +0.002 24 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 +0.003 24 0 62 0
27NOV26 4.90 P 0.000 0.000 0.000 0.010 +0.005 24 0 91 0
27NOV26 5.00 P 0.000 0.000 0.000 0.018 +0.009 23 0 93 0
27NOV26 5.25 P 0.000 0.000 0.000 0.064 +0.026 24 0 209 0
27NOV26 5.50 P 0.000 0.000 0.000 0.154 +0.050 23 0 104 0
27NOV26 5.75 P 0.000 0.000 0.000 0.307 +0.075 22 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.506 +0.092 17 0 15 0
27NOV26 6.25 P 0.000 0.000 0.000 0.756 +0.103 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.005 +0.105 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.255 +0.105 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.505 +0.105 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.755 +0.105 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.005 +0.105 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.255 +0.105 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.004 +0.002 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 +0.004 22 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.012 +0.007 22 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.019 +0.010 22 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.031 +0.016 22 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.047 +0.022 22 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.069 +0.029 22 0 114 0
30DEC26 5.25 P 0.000 0.000 0.000 0.147 +0.046 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.275 +0.070 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.446 +0.088 20 0 69 0
30DEC26 6.00 P 0.000 0.000 0.000 0.650 +0.090 16 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.875 +0.091 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.115 +0.094 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.360 +0.089 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.607 +0.089 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.854 +0.087 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.103 +0.087 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.352 +0.089 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.006 +0.003 22 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.009 +0.004 22 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.015 +0.007 22 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.023 +0.010 22 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.034 +0.013 22 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.050 +0.018 22 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.070 +0.024 22 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.092 +0.026 21 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.178 +0.044 21 0 230 0
28JAN27 5.50 P 0.000 0.000 0.000 0.305 +0.064 21 0 15 0
28JAN27 5.75 P 0.000 0.000 0.000 0.470 +0.078 20 0 2 0
28JAN27 6.00 P 0.000 0.000 0.000 0.684 +0.110 21 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.883 +0.078 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.117 +0.082 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.360 +0.084 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.607 +0.089 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.854 +0.087 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.103 +0.087 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.352 +0.089 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 +0.002 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 +0.002 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.011 +0.004 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 +0.005 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.024 +0.008 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.034 +0.010 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.048 +0.015 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.065 +0.018 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.086 +0.022 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.111 +0.027 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.139 +0.031 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.241 +0.047 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.352 +0.040 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.510 +0.064 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.694 +0.070 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.901 +0.073 16 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.125 +0.074 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.364 +0.078 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.607 +0.079 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.855 +0.081 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.103 +0.087 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.353 +0.090 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 +0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.015 +0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.021 +0.003 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.029 +0.005 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.040 +0.007 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.053 +0.008 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.069 +0.010 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.087 +0.011 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.110 +0.017 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.135 +0.017 22 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.166 +0.021 22 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.193 +0.028 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.296 +0.043 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.412 +0.044 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.562 +0.055 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.736 +0.064 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.931 +0.068 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.142 +0.071 15 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.372 +0.078 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.611 +0.078 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.856 +0.082 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.103 +0.080 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.353 +0.082 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.040 +0.010 22 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.052 +0.012 22 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.066 +0.014 22 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.083 +0.017 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.102 +0.019 22 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.126 +0.025 22 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.150 +0.025 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.181 +0.032 22 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.212 +0.032 22 0 22 0
29SEP27 5.00 P 0.000 0.000 0.000 0.250 +0.039 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.358 +0.049 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.489 +0.058 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.638 +0.065 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.808 +0.074 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.991 +0.064 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.192 +0.068 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.403 +0.072 19 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.623 +0.073 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.861 +0.077 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.105 +0.079 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.353 +0.081 0 0 0 0
TOTAL PUT 20 4,821 +20
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 ($0.001) CLOSING PRICE HK$ 8.765
29OCT26 6.50 C 0.000 0.000 0.000 2.279 -0.238 108 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.029 -0.236 96 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.780 -0.234 86 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.530 -0.226 74 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.280 -0.219 63 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.020 -0.222 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.770 -0.214 20 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.520 -0.207 0 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.278 -0.193 16 0 60 0
29OCT26 8.75 C 0.118 0.118 0.118 0.089 -0.143 16 30 124 +30
29OCT26 9.00 C 0.035 0.035 0.025 0.014 -0.054 16 32 841 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 -0.009 17 0 1,065 0
29OCT26 9.50 C 0.009 0.009 0.009 0.001 0.000 24 1 1,167 0
29OCT26 9.75 C 0.006 0.006 0.006 0.001 0.000 31 1 966 -1
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 346 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 61 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 71 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 81 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 91 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.296 -0.221 48 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.047 -0.222 43 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.799 -0.221 39 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.534 -0.239 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.288 -0.231 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.041 -0.220 16 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.796 -0.211 16 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.564 -0.194 16 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.372 -0.153 17 0 0 0
27NOV26 8.75 C 0.255 0.255 0.253 0.204 -0.112 16 60 60 +60
27NOV26 9.00 C 0.120 0.120 0.107 0.097 -0.079 16 32 823 +2
27NOV26 9.25 C 0.064 0.064 0.064 0.042 -0.040 16 1 1,438 0
27NOV26 9.50 C 0.029 0.029 0.028 0.014 -0.018 16 44 253 -11
27NOV26 9.75 C 0.000 0.000 0.000 0.005 -0.006 17 0 304 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 275 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.320 -0.222 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.073 -0.221 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.826 -0.221 30 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.580 -0.217 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.336 -0.206 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.071 -0.219 16 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.838 -0.205 16 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.616 -0.193 15 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.440 -0.133 16 0 30 0
30DEC26 8.75 C 0.308 0.308 0.308 0.289 -0.106 16 23 237 -23
30DEC26 9.00 C 0.211 0.211 0.203 0.177 -0.088 16 120 322 +120
30DEC26 9.25 C 0.111 0.111 0.111 0.101 -0.062 16 500 644 +484
30DEC26 9.50 C 0.000 0.000 0.000 0.053 -0.039 16 0 803 0
30DEC26 9.75 C 0.000 0.000 0.000 0.025 -0.023 16 0 181 0
30DEC26 10.00 C 0.028 0.028 0.028 0.012 -0.011 16 10 385 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 -0.003 16 0 320 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 483 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 50 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.340 -0.222 33 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.094 -0.223 30 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 1.849 -0.223 27 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 1.606 -0.212 25 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.365 -0.201 22 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.104 -0.216 17 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.883 -0.199 17 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.668 -0.192 16 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.509 -0.125 17 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 0.361 -0.104 17 0 3 0
28JAN27 9.00 C 0.000 0.000 0.000 0.248 -0.079 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.160 -0.072 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.099 -0.051 17 0 135 0
28JAN27 9.75 C 0.000 0.000 0.000 0.058 -0.035 17 0 0 0
28JAN27 10.00 C 0.054 0.055 0.054 0.032 -0.023 17 30 43 +30
28JAN27 10.50 C 0.000 0.000 0.000 0.009 -0.008 17 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.002 -0.003 17 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.387 -0.175 29 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.144 -0.173 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.903 -0.169 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.664 -0.154 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.432 -0.143 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.209 -0.138 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.990 -0.183 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.806 -0.135 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.643 -0.118 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.512 -0.109 19 0 30 0
30MAR27 9.00 C 0.000 0.000 0.000 0.395 -0.085 19 0 63 0
30MAR27 9.25 C 0.000 0.000 0.000 0.295 -0.070 19 0 68 0
30MAR27 9.50 C 0.000 0.000 0.000 0.216 -0.054 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.154 -0.042 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.108 -0.031 18 0 122 0
30MAR27 10.50 C 0.000 0.000 0.000 0.050 -0.016 18 0 241 0
30MAR27 11.00 C 0.000 0.000 0.000 0.022 -0.007 18 0 148 0
30MAR27 11.50 C 0.000 0.000 0.000 0.009 -0.003 18 0 782 0
30MAR27 12.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.002 0.000 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 278 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.440 -0.145 30 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.201 -0.145 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.965 -0.148 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.730 -0.163 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.501 -0.169 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.285 -0.157 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.052 -0.176 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.874 -0.126 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.715 -0.109 19 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.576 -0.113 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.470 -0.080 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.366 -0.065 19 0 450 0
29JUN27 9.50 C 0.000 0.000 0.000 0.281 -0.052 19 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.213 -0.040 19 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.160 -0.029 19 0 87 0
29JUN27 10.50 C 0.165 0.165 0.165 0.086 -0.014 19 1 186 0
29JUN27 11.00 C 0.000 0.000 0.000 0.044 -0.007 19 0 241 0
29JUN27 11.50 C 0.000 0.000 0.000 0.022 -0.002 19 0 471 0
29JUN27 12.00 C 0.060 0.060 0.060 0.010 -0.002 19 4 57 -4
29JUN27 12.50 C 0.000 0.000 0.000 0.005 0.000 19 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.003 0.000 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.442 -0.145 28 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.205 -0.198 27 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.973 -0.186 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.742 -0.180 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.520 -0.174 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.312 -0.144 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.085 -0.178 19 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.916 -0.141 19 0 0 0
29SEP27 8.50 C 0.820 0.823 0.820 0.764 -0.129 19 100 150 +100
29SEP27 8.75 C 0.000 0.000 0.000 0.651 -0.119 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.533 -0.106 20 0 210 0
29SEP27 9.25 C 0.000 0.000 0.000 0.433 -0.091 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.349 -0.078 19 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.278 -0.070 19 0 77 0
29SEP27 10.00 C 0.283 0.283 0.283 0.220 -0.059 19 100 209 +100
29SEP27 10.50 C 0.234 0.234 0.234 0.137 -0.041 19 3 118 0
29SEP27 11.00 C 0.176 0.176 0.176 0.083 -0.027 19 3 123 0
29SEP27 11.50 C 0.000 0.000 0.000 0.050 -0.017 19 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.029 -0.011 19 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.017 -0.007 19 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.010 -0.004 19 0 1 0
TOTAL CALL 1,095 29,089 +887
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 81 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 53 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 45 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 19 0 158 0
29OCT26 8.50 P 0.011 0.011 0.011 0.008 +0.006 16 2 1,069 -2
29OCT26 8.75 P 0.050 0.085 0.047 0.072 +0.053 16 46 1,425 +29
29OCT26 9.00 P 0.150 0.230 0.149 0.244 +0.137 16 27 921 -2
29OCT26 9.25 P 0.000 0.000 0.000 0.485 +0.171 0 0 266 0
29OCT26 9.50 P 0.000 0.000 0.000 0.735 +0.185 0 0 17 -41
29OCT26 9.75 P 0.000 0.000 0.000 0.985 +0.185 0 0 30 0
29OCT26 10.00 P 0.000 0.000 0.000 1.272 +0.222 72 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.735 +0.185 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.235 +0.185 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.735 +0.185 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.235 +0.185 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.735 +0.185 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.235 +0.185 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.735 +0.185 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.235 +0.185 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.735 +0.185 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 16 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.006 +0.004 16 0 165 0
27NOV26 8.25 P 0.000 0.000 0.000 0.024 +0.015 16 0 907 0
27NOV26 8.50 P 0.000 0.000 0.000 0.071 +0.039 16 0 294 0
27NOV26 8.75 P 0.150 0.157 0.150 0.160 +0.071 16 23 1,259 +23
27NOV26 9.00 P 0.277 0.465 0.277 0.311 +0.122 16 542 721 -60
27NOV26 9.25 P 0.520 0.521 0.520 0.521 +0.155 18 10 50 -8
27NOV26 9.50 P 0.650 0.650 0.650 0.736 +0.174 16 4 139 0
27NOV26 9.75 P 0.000 0.000 0.000 0.985 +0.185 0 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.272 +0.222 34 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.735 +0.185 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.235 +0.185 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.735 +0.185 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.235 +0.185 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.735 +0.185 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.235 +0.185 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.735 +0.185 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.235 +0.185 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.735 +0.185 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 20 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.003 +0.001 17 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.009 +0.004 16 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.026 +0.012 16 0 114 0
30DEC26 8.25 P 0.000 0.000 0.000 0.061 +0.025 16 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.124 +0.044 16 0 882 0
30DEC26 8.75 P 0.181 0.200 0.181 0.219 +0.071 16 10 783 0
30DEC26 9.00 P 0.338 0.370 0.338 0.361 +0.103 16 17 540 +1
30DEC26 9.25 P 0.470 0.470 0.470 0.551 +0.131 17 1 233 -1
30DEC26 9.50 P 0.000 0.000 0.000 0.751 +0.172 16 0 251 0
30DEC26 9.75 P 0.000 0.000 0.000 0.986 +0.174 16 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 1.272 +0.222 26 0 320 -8
30DEC26 10.50 P 0.000 0.000 0.000 1.735 +0.185 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.235 +0.185 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.735 +0.185 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.235 +0.185 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.735 +0.185 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.235 +0.185 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.735 +0.185 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.235 +0.185 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.735 +0.185 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.235 +0.185 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.735 +0.185 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.235 +0.185 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.735 +0.185 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.235 +0.185 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.735 +0.185 0 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.004 +0.002 17 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.010 +0.004 17 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.023 +0.009 17 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.050 +0.018 17 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.099 +0.033 17 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.168 +0.047 17 0 20 0
28JAN27 8.75 P 0.224 0.224 0.224 0.267 +0.070 16 4 4 +4
28JAN27 9.00 P 0.000 0.000 0.000 0.408 +0.095 17 0 2 0
28JAN27 9.25 P 0.000 0.000 0.000 0.577 +0.112 17 0 30 0
28JAN27 9.50 P 0.000 0.000 0.000 0.775 +0.124 17 0 30 0
28JAN27 9.75 P 0.000 0.000 0.000 0.995 +0.161 17 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 1.272 +0.214 23 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.735 +0.185 0 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 2.235 +0.185 0 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.735 +0.185 0 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 3.235 +0.185 0 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.735 +0.185 0 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 4.235 +0.185 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 +0.002 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 +0.004 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.021 +0.009 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.041 +0.016 18 0 10 0
30MAR27 7.75 P 0.000 0.000 0.000 0.069 +0.023 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.112 +0.031 18 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.181 +0.050 18 0 378 0
30MAR27 8.50 P 0.240 0.240 0.240 0.262 +0.060 18 30 146 +30
30MAR27 8.75 P 0.000 0.000 0.000 0.384 +0.106 19 0 100 0
30MAR27 9.00 P 0.000 0.000 0.000 0.492 +0.101 18 0 210 0
30MAR27 9.25 P 0.000 0.000 0.000 0.665 +0.123 18 0 190 0
30MAR27 9.50 P 0.000 0.000 0.000 0.844 +0.160 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 1.043 +0.153 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.272 +0.178 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.735 +0.155 0 0 0 -215
30MAR27 11.00 P 0.000 0.000 0.000 2.235 +0.155 0 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.735 +0.155 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.235 +0.155 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.735 +0.155 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.235 +0.160 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.735 +0.155 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.235 +0.156 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.735 +0.156 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.235 +0.155 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.735 +0.156 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.235 +0.185 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 +0.010 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.041 +0.017 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 +0.022 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.101 +0.030 18 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.161 +0.050 19 0 146 0
29JUN27 7.75 P 0.000 0.000 0.000 0.218 +0.061 18 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.302 +0.076 18 0 303 0
29JUN27 8.25 P 0.000 0.000 0.000 0.404 +0.091 18 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.524 +0.105 18 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.662 +0.120 18 0 114 0
29JUN27 9.00 P 0.000 0.000 0.000 0.841 +0.147 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 1.015 +0.172 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.203 +0.186 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.360 +0.119 16 0 204 0
29JUN27 10.00 P 0.000 0.000 0.000 1.564 +0.161 15 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.994 +0.168 0 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.443 +0.175 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.905 +0.174 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.374 +0.170 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.847 +0.168 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.321 +0.164 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.796 +0.156 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.274 +0.148 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.760 +0.150 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.048 +0.013 19 0 50 0
29SEP27 6.75 P 0.081 0.081 0.081 0.075 +0.015 19 40 50 +40
29SEP27 7.00 P 0.000 0.000 0.000 0.113 +0.022 19 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.156 +0.022 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.214 +0.024 19 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.288 +0.043 19 0 74 0
29SEP27 8.00 P 0.000 0.000 0.000 0.376 +0.052 19 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.483 +0.065 19 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.604 +0.077 19 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.741 +0.089 18 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.890 +0.097 18 0 114 0
29SEP27 9.25 P 0.000 0.000 0.000 1.086 +0.141 19 0 63 0
29SEP27 9.50 P 0.000 0.000 0.000 1.231 +0.121 18 0 65 0
29SEP27 9.75 P 0.000 0.000 0.000 1.417 +0.125 17 0 2 0
29SEP27 10.00 P 0.000 0.000 0.000 1.612 +0.119 17 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.028 +0.126 14 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.467 +0.134 0 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.920 +0.144 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.383 +0.154 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.852 +0.155 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.324 +0.154 0 0 30 0
TOTAL PUT 756 18,011 -210
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$ 110.700
23OCT26 103.00 C 0.00 0.00 0.00 8.18 -14.35 124 0 0 0
23OCT26 104.00 C 0.00 0.00 0.00 7.12 -14.41 107 0 0 0
23OCT26 105.00 C 0.00 0.00 0.00 6.34 -14.20 111 0 0 0
23OCT26 106.00 C 0.00 0.00 0.00 5.60 -13.95 114 0 0 0
23OCT26 107.00 C 0.00 0.00 0.00 4.91 -13.66 116 0 0 0
23OCT26 108.00 C 0.00 0.00 0.00 4.27 -13.32 118 0 0 0
23OCT26 109.00 C 0.00 0.00 0.00 3.68 -12.94 119 0 0 0
23OCT26 110.00 C 0.00 0.00 0.00 3.14 -12.51 120 0 0 0
23OCT26 111.00 C 0.00 0.00 0.00 2.66 -12.04 121 0 0 0
23OCT26 112.00 C 0.00 0.00 0.00 2.23 -11.53 121 0 0 0
23OCT26 113.00 C 0.00 0.00 0.00 1.85 -10.98 122 0 0 0
23OCT26 114.00 C 0.00 0.00 0.00 1.52 -10.41 122 0 0 0
23OCT26 115.00 C 1.86 2.00 0.90 1.24 -9.80 122 20 19 +19
23OCT26 116.00 C 2.99 2.99 0.86 1.00 -9.18 123 71 51 +51
23OCT26 117.00 C 0.00 0.00 0.00 0.80 -8.27 123 0 0 0
23OCT26 118.00 C 0.85 0.92 0.85 0.63 -7.66 123 12 11 +11
23OCT26 119.00 C 2.90 2.90 0.49 0.49 -7.09 123 8 5 +5
23OCT26 120.00 C 0.70 0.77 0.35 0.38 -6.45 123 23 2 +2
23OCT26 121.00 C 0.63 0.63 0.63 0.29 -5.98 123 15 15 +15
23OCT26 122.00 C 0.70 0.70 0.70 0.22 -5.58 123 1 1 +1
23OCT26 123.00 C 0.52 0.52 0.52 0.17 -5.03 124 15 15 +15
23OCT26 124.00 C 0.14 0.14 0.14 0.12 -4.48 123 15 17 +15
23OCT26 125.00 C 1.09 1.09 0.15 0.10 -3.94 126 84 85 +81
23OCT26 126.00 C 0.00 0.00 0.00 0.07 -3.53 125 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.05 -3.08 124 0 5 0
23OCT26 128.00 C 0.25 0.25 0.21 0.04 -2.65 126 11 10 +8
23OCT26 129.00 C 0.42 0.42 0.42 0.03 -2.29 127 3 18 -3
23OCT26 130.00 C 0.42 0.44 0.20 0.02 -1.97 126 10 15 -4
23OCT26 131.00 C 0.27 0.27 0.27 0.01 -1.69 121 1 1 0
23OCT26 132.00 C 0.00 0.00 0.00 0.01 -1.42 126 0 2 0
23OCT26 133.00 C 0.00 0.00 0.00 0.01 -1.19 131 0 2 0
23OCT26 134.00 C 0.00 0.00 0.00 0.01 -1.01 136 0 3 0
23OCT26 135.00 C 0.16 0.16 0.10 0.01 -0.80 141 4 63 -2
23OCT26 136.00 C 0.00 0.00 0.00 0.01 -0.67 145 0 6 0
23OCT26 137.00 C 0.15 0.16 0.15 0.01 -0.58 150 80 41 -42
23OCT26 138.00 C 0.00 0.00 0.00 0.01 -0.47 154 0 2 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 -0.38 159 0 15 0
23OCT26 140.00 C 0.10 0.10 0.10 0.01 -0.31 163 1 6 0
23OCT26 141.00 C 0.00 0.00 0.00 0.01 -0.25 168 0 0 0
23OCT26 142.00 C 0.00 0.00 0.00 0.01 -0.20 172 0 0 0
23OCT26 143.00 C 0.00 0.00 0.00 0.01 -0.15 176 0 204 0
23OCT26 144.00 C 0.08 0.08 0.08 0.01 -0.12 181 1 31 -1
23OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.09 185 0 4 0
23OCT26 146.00 C 0.00 0.00 0.00 0.01 -0.07 189 0 0 0
23OCT26 147.00 C 0.00 0.00 0.00 0.01 -0.06 193 0 33 0
23OCT26 148.00 C 0.00 0.00 0.00 0.01 -0.04 197 0 27 0
23OCT26 149.00 C 0.00 0.00 0.00 0.01 -0.03 201 0 3 0
23OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.02 206 0 2 0
23OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
23OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 225 0 47 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 235 0 37 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 244 0 102 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 253 0 2 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 262 0 2 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 271 0 30 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 280 0 3 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 297 0 5 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 305 0 2 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 313 0 20 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
23OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
23OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
23OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
23OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
23OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
23OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
23OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
23OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
23OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.73 -14.80 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.73 -14.81 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.23 -14.81 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.73 -14.81 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.24 -14.80 152 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.74 -14.80 137 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.24 -14.80 121 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.74 -14.81 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.24 -14.81 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.75 -14.80 112 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.25 -14.80 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.76 -14.79 103 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.27 -14.79 100 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.79 -14.77 99 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.34 -14.72 101 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.91 -14.66 101 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.51 -14.56 100 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.18 -14.41 101 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.92 -14.19 101 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.75 -13.91 101 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.69 -13.53 101 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 12.75 -13.07 100 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 10.96 -12.51 100 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 9.33 -11.85 101 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 7.62 -11.35 97 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 6.35 -10.50 97 0 0 0
29OCT26 112.50 C 4.94 4.94 4.94 5.23 -9.62 98 1 1 +1
29OCT26 115.00 C 4.00 5.50 4.00 4.27 -8.70 98 4 4 +4
29OCT26 117.50 C 5.23 5.23 3.86 3.45 -7.77 99 2 2 +2
29OCT26 120.00 C 4.42 4.42 3.00 2.76 -6.86 99 3 3 +3
29OCT26 122.50 C 0.00 0.00 0.00 2.18 -6.21 99 0 38 0
29OCT26 125.00 C 3.40 3.40 3.40 1.71 -5.38 99 5 16 -5
29OCT26 127.50 C 1.43 1.43 1.28 1.33 -4.58 100 15 23 +6
29OCT26 130.00 C 2.20 2.20 1.23 1.03 -3.85 100 10 38 +9
29OCT26 132.50 C 0.00 0.00 0.00 0.83 -3.12 101 0 16 0
29OCT26 135.00 C 1.80 1.80 1.45 0.62 -2.62 101 17 40 0
29OCT26 137.50 C 0.00 0.00 0.00 0.47 -2.13 101 0 1 0
29OCT26 140.00 C 0.60 0.60 0.60 0.35 -1.72 101 30 54 +30
29OCT26 142.50 C 0.00 0.00 0.00 0.26 -1.38 101 0 15 0
29OCT26 145.00 C 0.63 0.63 0.63 0.19 -1.09 101 1 63 0
29OCT26 147.50 C 0.00 0.00 0.00 0.14 -0.85 101 0 66 0
29OCT26 150.00 C 0.27 0.30 0.27 0.10 -0.67 101 4 60 -1
29OCT26 152.50 C 0.00 0.00 0.00 0.07 -0.52 101 0 40 0
29OCT26 155.00 C 0.00 0.00 0.00 0.05 -0.39 101 0 69 0
29OCT26 157.50 C 0.14 0.14 0.14 0.04 -0.29 102 1 31 -1
29OCT26 160.00 C 0.00 0.00 0.00 0.03 -0.22 103 0 64 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.17 102 0 64 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.13 99 0 96 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.09 102 0 147 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.07 105 0 393 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.05 108 0 328 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.03 112 0 202 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.02 115 0 136 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.01 118 0 159 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 124 3 155 -3
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 127 0 64 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 129 0 106 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 132 0 85 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 135 0 77 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 138 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 46 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 146 0 72 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 151 0 116 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 156 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 160 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 165 0 74 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 170 0 126 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 178 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 183 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 187 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 195 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 203 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 224 0 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 230 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 236 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 243 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 260 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 270 0 117 0
30OCT26 104.00 C 0.00 0.00 0.00 10.37 -11.97 101 0 0 0
30OCT26 105.00 C 0.00 0.00 0.00 9.75 -11.71 101 0 0 0
30OCT26 106.00 C 0.00 0.00 0.00 9.00 -11.59 99 0 0 0
30OCT26 107.00 C 0.00 0.00 0.00 8.44 -11.29 99 0 0 0
30OCT26 108.00 C 0.00 0.00 0.00 7.89 -11.00 99 0 0 0
30OCT26 109.00 C 0.00 0.00 0.00 7.42 -10.65 100 0 0 0
30OCT26 110.00 C 0.00 0.00 0.00 6.86 -10.40 99 0 0 0
30OCT26 111.00 C 0.00 0.00 0.00 6.33 -10.14 98 0 0 0
30OCT26 112.00 C 0.00 0.00 0.00 5.89 -9.81 98 0 0 0
30OCT26 113.00 C 0.00 0.00 0.00 5.47 -9.48 98 0 0 0
30OCT26 114.00 C 0.00 0.00 0.00 5.08 -9.14 99 0 0 0
30OCT26 115.00 C 0.00 0.00 0.00 4.71 -8.79 99 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 4.36 -8.45 99 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 4.03 -8.11 99 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 3.72 -7.77 99 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 3.42 -7.44 99 0 0 0
30OCT26 120.00 C 4.03 4.03 3.33 3.15 -7.11 99 2 2 +2
30OCT26 121.00 C 0.00 0.00 0.00 2.90 -6.48 99 0 0 0
30OCT26 122.00 C 0.00 0.00 0.00 2.66 -6.57 99 0 0 0
30OCT26 123.00 C 0.00 0.00 0.00 2.44 -6.31 100 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 2.23 -6.00 100 0 0 0
30OCT26 125.00 C 0.00 0.00 0.00 2.04 -5.68 100 0 0 0
30OCT26 126.00 C 0.00 0.00 0.00 1.87 -5.37 100 0 0 0
30OCT26 127.00 C 1.75 1.75 1.75 1.75 -5.03 101 15 15 +15
30OCT26 128.00 C 0.00 0.00 0.00 1.55 -4.69 100 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 1.44 -4.49 101 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 1.36 -4.20 102 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 1.20 -3.99 101 0 0 0
30OCT26 132.00 C 0.00 0.00 0.00 1.09 -3.74 101 0 0 0
30OCT26 133.00 C 0.00 0.00 0.00 0.99 -3.50 101 0 0 0
30OCT26 134.00 C 1.56 1.56 1.56 0.92 -3.25 102 15 15 +15
30OCT26 135.00 C 1.00 1.00 1.00 0.83 -3.04 102 1 5 -1
30OCT26 136.00 C 0.00 0.00 0.00 0.73 -2.86 101 0 6 0
30OCT26 137.00 C 1.72 1.72 1.72 0.66 -2.66 101 15 30 +15
30OCT26 138.00 C 0.00 0.00 0.00 0.59 -2.48 101 0 0 0
30OCT26 139.00 C 0.00 0.00 0.00 0.53 -2.30 101 0 6 0
30OCT26 140.00 C 0.68 0.68 0.68 0.48 -2.14 101 1 6 0
30OCT26 141.00 C 0.00 0.00 0.00 0.44 -1.97 101 0 15 0
30OCT26 142.00 C 0.00 0.00 0.00 0.39 -1.83 101 0 0 0
30OCT26 143.00 C 0.00 0.00 0.00 0.35 -1.69 101 0 0 0
30OCT26 144.00 C 0.00 0.00 0.00 0.31 -1.56 101 0 14 0
30OCT26 145.00 C 0.00 0.00 0.00 0.28 - 101 0 0 -
27NOV26 49.00 C 0.00 0.00 0.00 61.90 -14.77 103 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.91 -14.76 102 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.45 -14.74 102 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 56.00 -14.70 102 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.57 -14.66 102 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 51.17 -14.59 102 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.79 -14.51 102 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.44 -14.42 102 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 44.13 -14.30 102 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.87 -14.15 102 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 39.66 -13.97 102 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 37.50 -13.77 102 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 35.39 -13.56 102 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 33.35 -13.31 102 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 31.38 -13.04 102 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.48 -12.74 102 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 27.65 -12.42 102 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 25.89 -12.08 102 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.22 -11.71 102 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.61 -11.35 102 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.09 -10.95 102 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.64 -10.56 102 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.27 -10.15 102 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.97 -9.74 102 0 0 0
27NOV26 107.50 C 14.93 14.93 14.93 15.28 -9.79 98 5 5 +5
27NOV26 110.00 C 14.00 14.00 14.00 14.16 -9.34 99 6 6 +6
27NOV26 112.50 C 13.20 13.20 13.20 13.11 -8.89 99 7 7 +7
27NOV26 115.00 C 13.65 13.65 13.65 12.13 -8.45 99 1 1 +1
27NOV26 117.50 C 0.00 0.00 0.00 11.20 -8.02 99 0 0 0
27NOV26 120.00 C 11.89 11.89 9.80 10.34 -7.59 99 3 54 +3
27NOV26 122.50 C 0.00 0.00 0.00 9.54 -7.49 100 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 8.79 -7.09 100 0 5 0
27NOV26 127.50 C 0.00 0.00 0.00 8.10 -6.68 100 0 99 0
27NOV26 130.00 C 7.80 7.80 7.80 7.45 -6.31 100 1 63 +1
27NOV26 132.50 C 8.47 8.47 6.60 6.86 -5.83 100 4 72 +2
27NOV26 135.00 C 0.00 0.00 0.00 6.32 -5.61 100 0 23 0
27NOV26 137.50 C 0.00 0.00 0.00 5.81 -5.25 101 0 110 0
27NOV26 140.00 C 0.00 0.00 0.00 5.35 -4.89 101 0 133 0
27NOV26 142.50 C 0.00 0.00 0.00 4.87 -4.61 101 0 151 0
27NOV26 145.00 C 0.00 0.00 0.00 4.47 -4.29 101 0 194 0
27NOV26 147.50 C 0.00 0.00 0.00 4.11 -3.99 101 0 145 0
27NOV26 150.00 C 5.20 5.20 3.79 3.79 -3.69 101 12 109 -1
27NOV26 152.50 C 0.00 0.00 0.00 3.44 -3.46 101 0 89 0
27NOV26 155.00 C 0.00 0.00 0.00 3.20 -3.16 101 0 68 0
27NOV26 157.50 C 0.00 0.00 0.00 2.93 -2.93 102 0 55 0
27NOV26 160.00 C 3.00 3.00 3.00 2.72 -2.68 102 1 87 -1
27NOV26 162.50 C 0.00 0.00 0.00 2.47 -2.50 102 0 46 0
27NOV26 165.00 C 2.60 2.60 2.60 2.33 -2.24 103 15 49 -10
27NOV26 167.50 C 0.00 0.00 0.00 2.10 -2.11 102 0 17 0
27NOV26 170.00 C 1.99 1.99 1.99 1.94 -1.93 103 12 32 +10
27NOV26 172.50 C 0.00 0.00 0.00 1.72 -1.83 102 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 1.57 -1.69 102 0 23 0
27NOV26 177.50 C 0.00 0.00 0.00 1.43 -1.56 102 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 1.31 -1.44 102 0 31 0
27NOV26 182.50 C 0.00 0.00 0.00 1.19 -1.33 102 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 1.09 -1.22 102 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 0.99 -1.13 102 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 0.90 -1.04 102 0 2 0
27NOV26 192.50 C 0.00 0.00 0.00 0.82 -0.96 102 0 60 0
27NOV26 195.00 C 0.86 0.86 0.86 0.77 -0.86 102 10 42 0
27NOV26 197.50 C 0.00 0.00 0.00 0.71 -0.78 102 0 71 0
27NOV26 200.00 C 0.84 0.84 0.84 0.62 -0.75 102 30 132 +3
27NOV26 205.00 C 0.00 0.00 0.00 0.52 -0.63 102 0 62 0
27NOV26 210.00 C 0.00 0.00 0.00 0.44 -0.52 102 0 43 0
27NOV26 215.00 C 0.00 0.00 0.00 0.37 -0.43 102 0 62 0
27NOV26 220.00 C 0.00 0.00 0.00 0.31 -0.36 102 0 91 0
27NOV26 225.00 C 0.00 0.00 0.00 0.25 -0.29 102 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.21 -0.26 102 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 0.17 -0.21 102 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 0.14 -0.18 102 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 0.12 -0.15 102 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 0.10 -0.12 102 0 8 0
27NOV26 255.00 C 0.00 0.00 0.00 0.08 -0.11 102 0 18 0
27NOV26 260.00 C 0.00 0.00 0.00 0.07 -0.08 102 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.06 -0.07 102 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 0.05 -0.06 102 0 54 0
27NOV26 275.00 C 0.00 0.00 0.00 0.04 -0.05 102 0 31 0
27NOV26 280.00 C 0.00 0.00 0.00 0.03 -0.05 101 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 0.02 -0.04 99 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 -0.04 95 0 37 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 1 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 7 0
27NOV26 310.00 C 0.05 0.06 0.05 0.01 -0.01 101 7 11 +7
27NOV26 320.00 C 0.04 0.05 0.04 0.01 0.00 104 2 132 +2
27NOV26 330.00 C 0.04 0.04 0.04 0.01 0.00 106 1 8 +1
27NOV26 340.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
27NOV26 350.00 C 0.00 0.00 0.00 0.01 0.00 112 0 27 0
27NOV26 360.00 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
27NOV26 370.00 C 0.00 0.00 0.00 0.01 0.00 116 0 37 0
27NOV26 380.00 C 0.00 0.00 0.00 0.01 0.00 119 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 62.23 -14.64 93 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.27 -14.62 93 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.89 -14.56 92 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.55 -14.46 93 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.23 -14.37 93 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.96 -14.25 93 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.72 -14.12 93 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.54 -13.95 93 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.40 -13.78 93 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.31 -13.59 93 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.29 -13.37 93 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.32 -13.14 93 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.41 -12.90 93 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.56 -12.64 93 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.78 -12.36 93 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.06 -12.07 93 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.40 -11.77 93 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.81 -11.46 93 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.28 -11.15 93 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.82 -10.82 93 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.42 -10.49 93 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.09 -10.15 93 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.81 -9.82 93 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.60 -9.48 93 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.91 -9.68 90 0 0 0
30DEC26 110.00 C 17.80 17.80 17.80 17.94 -9.21 90 5 5 +5
30DEC26 112.50 C 0.00 0.00 0.00 17.01 -8.77 91 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.91 -8.55 91 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.98 -8.21 91 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.25 -7.73 91 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 13.29 -7.20 91 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 12.51 -7.30 91 0 52 0
30DEC26 127.50 C 11.50 11.50 11.50 11.80 -7.15 91 1 31 +1
30DEC26 130.00 C 0.00 0.00 0.00 11.10 -6.76 91 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.67 -6.45 93 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 10.04 -6.05 93 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 9.44 -5.77 93 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 8.87 -5.55 93 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.34 -5.33 93 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.83 -5.03 93 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.36 -4.53 93 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.91 -4.31 93 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 6.49 -4.10 93 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.10 -3.89 93 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 5.73 -3.69 93 0 168 0
30DEC26 160.00 C 0.00 0.00 0.00 5.38 -3.50 93 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.05 -3.33 93 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 4.74 -3.16 93 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.45 -2.99 93 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 4.18 -3.05 93 0 55 0
30DEC26 172.50 C 0.00 0.00 0.00 3.92 -2.89 93 0 40 0
30DEC26 175.00 C 0.00 0.00 0.00 3.68 -2.55 93 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 3.46 -2.41 93 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 3.24 -2.46 93 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 3.05 -2.16 93 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 2.86 -2.05 93 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 2.68 -1.94 93 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 2.52 -1.83 93 0 46 0
30DEC26 192.50 C 0.00 0.00 0.00 2.37 -1.73 93 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 2.22 -1.64 93 0 37 0
30DEC26 197.50 C 3.09 3.09 3.09 2.09 -1.54 93 15 19 0
30DEC26 200.00 C 2.48 2.48 2.48 1.96 -1.46 93 1 28 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.73 -1.30 93 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 1.52 -1.17 93 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 1.34 -1.04 93 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.19 -0.92 93 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 1.05 -0.82 93 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.92 -0.74 93 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 0.82 -0.65 93 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.72 -0.59 93 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 0.64 -0.52 93 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.56 -0.47 92 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 0.50 -0.41 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.44 -0.37 93 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 0.39 -0.33 93 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.29 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 -0.26 93 0 2 0
30DEC26 280.00 C 0.00 0.00 0.00 0.27 -0.23 92 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.25 -0.21 93 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 0.22 -0.18 93 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.19 -0.16 93 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.18 -0.14 93 0 45 0
30DEC26 310.00 C 0.00 0.00 0.00 0.13 -0.12 92 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 0.11 -0.09 93 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.08 -0.08 92 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.07 -0.06 93 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.05 -0.06 92 0 7 0
30DEC26 360.00 C 0.00 0.00 0.00 0.04 -0.05 92 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.03 -0.04 91 0 1 0
30DEC26 380.00 C 0.22 0.24 0.22 0.02 -0.04 90 20 157 +20
28JAN27 49.00 C 0.00 0.00 0.00 62.70 -14.48 91 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 61.77 -14.45 91 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 59.50 -14.35 91 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 57.26 -14.23 91 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 55.06 -14.11 91 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 52.91 -13.97 91 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 50.81 -13.81 91 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 48.76 -13.64 91 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 46.76 -13.46 91 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 44.82 -13.25 91 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 42.93 -13.05 91 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 41.11 -12.81 91 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 39.34 -12.58 91 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 37.62 -12.35 91 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 35.97 -12.09 91 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 34.37 -11.84 91 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 32.84 -11.56 91 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 31.36 -11.29 91 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 29.93 -11.02 91 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 28.56 -10.75 91 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 27.25 -10.46 91 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 25.99 -10.18 91 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 24.78 -9.90 91 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 23.62 -9.62 91 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 22.00 -9.86 89 1 1 +1
28JAN27 110.00 C 0.00 0.00 0.00 21.20 -9.32 90 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 20.09 -9.14 90 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 19.26 -8.72 90 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 18.17 -8.62 89 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 17.33 -7.97 90 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 16.53 -7.59 90 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 15.76 -7.80 90 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 15.05 -7.50 90 1 32 +1
28JAN27 130.00 C 0.00 0.00 0.00 14.51 -7.08 91 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 13.81 -6.86 91 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 13.15 -6.64 91 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 12.51 -6.43 91 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 11.91 -6.31 91 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 11.33 -6.02 91 0 15 0
28JAN27 145.00 C 0.00 0.00 0.00 10.79 -5.60 91 0 1 0
28JAN27 147.50 C 0.00 0.00 0.00 10.26 -5.48 91 0 12 0
28JAN27 150.00 C 0.00 0.00 0.00 9.77 -5.20 91 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 9.30 -5.00 91 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 8.85 -4.81 91 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 8.42 -4.63 91 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 8.01 -4.46 91 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 7.63 -4.28 91 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 7.26 -4.12 91 0 10 0
28JAN27 167.50 C 0.00 0.00 0.00 6.91 -3.96 91 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 6.58 -4.08 91 0 32 0
28JAN27 172.50 C 0.00 0.00 0.00 6.26 -3.66 91 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 6.14 -3.62 92 0 15 0
28JAN27 177.50 C 0.00 0.00 0.00 5.68 -3.37 91 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 5.40 -3.25 91 0 8 0
28JAN27 182.50 C 0.00 0.00 0.00 5.15 -3.11 91 0 7 0
28JAN27 185.00 C 0.00 0.00 0.00 4.90 -2.99 91 0 5 0
28JAN27 187.50 C 0.00 0.00 0.00 4.67 -3.09 91 0 22 0
28JAN27 190.00 C 0.00 0.00 0.00 4.44 -2.76 91 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 4.23 -2.65 91 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 4.03 -2.74 91 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 3.84 -2.44 91 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 3.66 -2.34 91 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 3.32 -2.16 91 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 3.02 -1.98 91 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 2.74 -1.83 91 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 2.49 -1.68 91 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 2.27 -1.54 91 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 2.06 -1.42 91 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 1.88 -1.31 91 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 1.71 -1.20 91 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 1.55 -1.11 91 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 1.42 -1.02 91 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 1.29 -0.94 91 0 0 0
28JAN27 260.00 C 2.04 2.04 1.80 1.21 -0.83 92 5 5 +5
28JAN27 265.00 C 0.00 0.00 0.00 1.11 -0.82 92 0 30 0
28JAN27 270.00 C 0.00 0.00 0.00 0.98 -0.73 91 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 0.90 -0.67 91 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 0.84 -0.64 92 0 15 0
28JAN27 285.00 C 0.00 0.00 0.00 0.75 -0.57 91 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 0.68 -0.53 91 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 0.63 -0.48 91 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 0.57 -0.45 91 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 0.48 -0.38 91 0 0 0
28JAN27 320.00 C 1.00 1.08 1.00 0.40 -0.33 91 10 10 +10
30MAR27 49.00 C 0.00 0.00 0.00 64.07 -14.16 91 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.23 -14.11 91 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.16 -13.98 91 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 59.14 -13.85 91 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.17 -13.70 91 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.26 -13.54 91 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.39 -13.38 91 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.57 -13.21 91 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.81 -13.03 91 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.10 -12.84 91 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.44 -12.65 91 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.84 -12.45 91 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.28 -12.25 91 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.77 -12.05 91 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.32 -11.83 91 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.91 -11.62 91 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.54 -11.42 91 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.23 -11.19 91 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.96 -10.98 91 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.73 -10.77 91 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.54 -10.55 91 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.40 -10.34 91 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.30 -10.12 91 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.23 -9.91 91 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.21 -9.69 91 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.22 -9.48 91 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.92 -9.62 90 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.02 -9.40 90 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.15 -9.18 90 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.31 -8.96 90 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.51 -8.74 90 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 21.73 -8.53 90 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 21.23 -8.07 91 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.49 -7.90 91 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.79 -7.72 91 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 18.97 -7.68 91 0 115 0
30MAR27 137.50 C 0.00 0.00 0.00 18.45 -7.38 91 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.81 -7.22 91 0 121 0
30MAR27 142.50 C 0.00 0.00 0.00 17.20 -6.74 91 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 16.61 -6.81 91 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 16.05 -6.64 91 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 15.50 -6.48 91 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 14.97 -6.32 91 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.47 -6.16 91 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.98 -6.02 91 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 13.51 -5.85 91 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 13.06 -5.70 91 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 12.62 -5.56 91 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 12.20 -5.42 91 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 11.79 -5.29 91 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 11.40 -5.15 91 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 11.02 -5.03 91 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.66 -4.89 91 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 10.31 -4.77 91 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 9.97 -4.65 91 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.65 -4.53 91 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 9.33 -4.42 91 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.03 -4.30 91 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 8.74 -4.19 91 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.45 -4.09 91 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 8.18 -3.98 91 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.92 -3.88 91 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 7.42 -3.68 91 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 6.96 -3.49 91 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 6.53 -3.32 91 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.12 -3.16 91 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 5.75 -2.99 91 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.40 -2.84 91 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.07 -2.70 91 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.77 -2.56 91 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.48 -2.44 91 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.22 -2.31 91 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.97 -2.20 91 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.74 -2.08 91 0 0 0
30MAR27 265.00 C 5.92 5.92 5.92 3.62 -1.88 92 15 15 +15
30MAR27 270.00 C 0.00 0.00 0.00 3.31 -1.89 91 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.12 -1.80 91 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 3.03 -1.62 92 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.78 -1.62 91 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.62 -1.54 91 0 0 0
30MAR27 295.00 C 4.62 4.62 4.62 2.55 -1.51 92 15 15 +15
30MAR27 300.00 C 0.00 0.00 0.00 2.41 -1.44 92 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 2.15 -1.30 92 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 1.92 -1.18 92 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 1.72 -1.07 92 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 1.54 -0.97 92 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 1.38 -0.89 92 0 15 0
30MAR27 360.00 C 0.00 0.00 0.00 1.24 -0.81 92 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 1.12 -0.73 92 0 15 0
30MAR27 380.00 C 0.00 0.00 0.00 0.98 -0.69 91 0 30 0
29JUN27 49.00 C 0.00 0.00 0.00 66.32 -13.70 93 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 65.56 -13.64 93 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 63.77 -13.50 93 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 62.03 -13.33 93 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 60.29 -13.17 93 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 58.61 -13.04 93 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 57.04 -12.85 93 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 55.48 -12.66 93 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 53.92 -12.49 93 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 52.43 -12.36 93 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 51.05 -12.16 93 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 49.68 -11.97 93 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 48.32 -11.77 93 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 46.96 -11.62 93 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 45.72 -11.47 93 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 44.54 -11.27 93 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 43.37 -11.07 93 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 42.21 -10.86 93 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.04 -10.68 93 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.93 -10.60 93 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.94 -10.41 93 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 37.96 -10.21 93 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.99 -10.00 93 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 36.01 -9.81 93 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 35.04 -9.61 93 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.06 -9.60 93 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.04 -9.63 92 0 0 0
29JUN27 115.00 C 34.98 34.98 34.98 32.19 -9.50 92 15 15 +15
29JUN27 117.50 C 0.00 0.00 0.00 31.37 -9.34 92 0 0 0
29JUN27 120.00 C 33.15 33.15 33.15 30.58 -9.14 92 15 15 +15
29JUN27 122.50 C 0.00 0.00 0.00 29.81 -8.93 92 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.07 -8.69 92 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.51 -8.45 93 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.81 -8.35 93 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.19 -8.17 93 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 26.56 -8.00 93 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 25.94 -7.82 93 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.31 -7.65 93 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 24.69 -7.47 93 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.07 -7.29 93 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 23.44 -7.27 93 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.82 -7.25 93 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 22.33 -7.11 93 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 21.86 -6.95 93 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 21.38 -6.80 93 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 20.90 -6.65 93 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 20.42 -6.49 93 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 19.94 -6.34 93 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.47 -6.18 93 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 18.99 -6.09 93 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 18.51 -6.08 93 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 18.03 -6.08 93 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 17.67 -5.95 93 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 17.31 -5.83 93 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 16.96 -5.69 93 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 16.60 -5.57 93 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 16.25 -5.43 93 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 15.89 -5.31 93 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 15.54 -5.18 93 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 15.19 -5.04 93 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 14.83 -4.96 93 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 14.48 -4.95 93 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 13.79 -4.92 93 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 13.28 -4.71 93 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 12.77 -4.50 93 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 12.26 -4.29 93 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 11.75 -4.08 93 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.24 -3.92 93 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 10.73 -3.91 93 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 10.26 -3.86 93 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 9.90 -3.71 93 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 9.55 -3.54 93 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 9.20 -3.37 93 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 8.84 -3.22 93 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 8.49 -3.05 93 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 8.14 -3.00 93 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 7.79 -2.99 93 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 7.46 -2.96 93 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 7.22 -2.84 93 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 6.98 -2.72 93 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 6.74 -2.60 93 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 6.51 -2.47 93 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 6.03 -2.23 93 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 5.56 -2.22 93 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 5.16 -2.14 93 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 4.85 -1.96 93 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 4.54 -1.79 93 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 4.24 -1.61 93 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 3.93 -1.59 93 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 3.62 -1.59 93 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 68.50 -13.57 93 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 67.84 -13.49 93 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 66.17 -13.45 93 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 64.64 -13.31 93 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 63.16 -13.13 93 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 61.68 -12.95 93 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 60.20 -12.89 93 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 58.82 -12.79 93 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 57.53 -12.60 93 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 56.24 -12.41 93 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 54.95 -12.22 93 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 53.67 -12.19 93 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 52.45 -12.12 93 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 51.36 -11.92 93 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 50.27 -11.71 93 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 49.17 -11.52 93 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 48.08 -11.35 93 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 46.98 -11.36 93 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 45.94 -11.30 93 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 45.04 -11.10 93 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 44.13 -10.91 93 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 43.22 -10.72 93 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 42.32 -10.52 93 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 40.68 -11.12 91 3 3 +3
29SEP27 107.50 C 0.00 0.00 0.00 39.66 -11.23 91 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 38.83 -11.15 91 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 38.26 -10.81 92 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 37.28 -10.88 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 36.70 -10.55 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 36.04 -9.87 92 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 35.12 -10.00 91 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 34.58 -9.94 92 3 3 +3
29SEP27 127.50 C 0.00 0.00 0.00 33.75 -9.72 91 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 33.25 -9.45 92 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 33.06 -8.89 93 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.49 -8.95 93 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.92 -8.59 93 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 31.35 -8.46 93 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 30.78 -8.54 93 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 30.21 -8.42 93 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 29.64 -8.33 93 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 29.07 -8.16 93 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 28.50 -8.16 93 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 27.93 -8.15 93 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 27.36 -8.15 93 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 26.88 -8.06 93 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 26.45 -7.91 93 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 25.84 -7.55 93 0 20 0
29SEP27 167.50 C 0.00 0.00 0.00 25.58 -7.64 93 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 25.15 -7.49 93 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 24.72 -7.35 93 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 24.28 -7.22 93 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 23.85 -7.07 93 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 23.42 -6.98 93 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 22.99 -6.98 93 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 22.55 -6.95 93 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 22.12 -6.98 93 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 21.97 -6.74 94 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 21.57 -6.64 94 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 21.19 -6.60 94 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 20.86 -6.50 94 0 16 0
29SEP27 200.00 C 0.00 0.00 0.00 20.42 -6.50 93 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 19.79 -6.26 93 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.15 -6.03 93 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.52 -5.81 93 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 17.88 -5.82 93 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 17.24 -5.82 93 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 16.69 -5.73 93 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 16.24 -5.54 93 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 15.79 -5.35 93 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 15.34 -5.16 93 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 14.89 -4.97 93 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 14.43 -4.79 93 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 13.98 -4.72 93 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 13.53 -4.71 93 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 13.08 -4.71 93 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 12.68 -4.65 93 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 12.37 -4.51 93 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 12.06 -4.36 93 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 11.75 -4.22 93 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 11.44 -4.07 93 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 11.13 -3.93 93 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 10.51 -3.70 93 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 9.88 -3.71 93 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 9.31 -3.65 93 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 8.90 -3.44 93 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 8.49 -3.22 93 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 8.08 -3.00 93 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 7.66 -2.83 93 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 7.25 -2.83 93 0 0 0
TOTAL CALL 762 14,507 +408
23OCT26 103.00 P 0.49 0.71 0.47 0.49 +0.48 125 15 12 +12
23OCT26 104.00 P 0.34 0.34 0.34 0.65 +0.64 125 4 4 +4
23OCT26 105.00 P 0.59 1.15 0.59 0.85 +0.83 126 37 17 +17
23OCT26 106.00 P 0.00 0.00 0.00 1.10 +1.06 126 0 15 0
23OCT26 107.00 P 1.14 1.68 1.14 1.40 +1.35 126 19 19 +14
23OCT26 108.00 P 2.00 2.00 2.00 1.74 +1.67 126 10 10 +10
23OCT26 109.00 P 0.00 0.00 0.00 2.15 +2.05 127 0 15 0
23OCT26 110.00 P 0.88 3.30 0.88 2.62 +2.48 128 17 27 +12
23OCT26 111.00 P 3.00 3.00 3.00 3.13 +2.95 128 15 15 +15
23OCT26 112.00 P 3.00 3.00 3.00 3.70 +3.45 129 30 31 +16
23OCT26 113.00 P 0.00 0.00 0.00 4.33 +4.01 130 0 35 0
23OCT26 114.00 P 0.00 0.00 0.00 5.01 +4.59 131 0 15 0
23OCT26 115.00 P 1.65 5.32 1.65 5.73 +5.19 132 6 5 +4
23OCT26 116.00 P 0.00 0.00 0.00 6.51 +5.84 134 0 0 0
23OCT26 117.00 P 0.00 0.00 0.00 7.11 +6.26 124 0 0 0
23OCT26 118.00 P 5.10 5.60 5.10 7.94 +6.94 124 6 10 0
23OCT26 119.00 P 5.39 5.39 5.39 8.80 +7.58 124 1 7 -1
23OCT26 120.00 P 10.20 10.30 10.20 9.97 +8.47 147 40 33 -15
23OCT26 121.00 P 0.00 0.00 0.00 10.59 +8.81 124 0 1 0
23OCT26 122.00 P 0.00 0.00 0.00 11.52 +9.42 124 0 16 0
23OCT26 123.00 P 0.00 0.00 0.00 12.46 +9.97 124 0 2 0
23OCT26 124.00 P 5.88 5.88 5.88 13.42 +10.52 124 1 10 -1
23OCT26 125.00 P 13.85 15.10 13.85 14.82 +11.46 180 21 21 0
23OCT26 126.00 P 15.00 15.00 15.00 15.36 +11.50 124 60 0 -60
23OCT26 127.00 P 0.00 0.00 0.00 16.83 +12.44 198 0 0 0
23OCT26 128.00 P 14.00 14.00 12.50 17.63 +12.65 184 3 0 -3
23OCT26 129.00 P 20.77 20.77 20.77 18.32 +12.73 125 3 3 0
23OCT26 130.00 P 0.00 0.00 0.00 19.31 +12.88 122 0 5 0
23OCT26 131.00 P 0.00 0.00 0.00 20.31 +13.15 127 0 17 0
23OCT26 132.00 P 0.00 0.00 0.00 21.30 +13.37 0 0 0 0
23OCT26 133.00 P 0.00 0.00 0.00 22.30 +13.57 0 0 0 0
23OCT26 134.00 P 0.00 0.00 0.00 23.30 +14.10 0 0 0 0
23OCT26 135.00 P 0.00 0.00 0.00 24.30 +13.99 0 0 1 0
23OCT26 136.00 P 0.00 0.00 0.00 25.30 +14.12 0 0 0 0
23OCT26 137.00 P 0.00 0.00 0.00 26.30 +14.25 0 0 0 0
23OCT26 138.00 P 0.00 0.00 0.00 27.30 +14.35 0 0 1 0
23OCT26 139.00 P 0.00 0.00 0.00 28.30 +14.44 0 0 3 0
23OCT26 140.00 P 0.00 0.00 0.00 29.30 +14.51 0 0 4 0
23OCT26 141.00 P 0.00 0.00 0.00 30.30 +14.57 0 0 3 0
23OCT26 142.00 P 0.00 0.00 0.00 31.30 +14.62 0 0 4 0
23OCT26 143.00 P 0.00 0.00 0.00 32.30 +14.66 0 0 9 0
23OCT26 144.00 P 0.00 0.00 0.00 33.30 +14.69 0 0 2 0
23OCT26 145.00 P 0.00 0.00 0.00 34.30 +14.72 0 0 2 0
23OCT26 146.00 P 0.00 0.00 0.00 35.30 +14.74 0 0 1 0
23OCT26 147.00 P 0.00 0.00 0.00 36.30 +14.75 0 0 6 0
23OCT26 148.00 P 38.00 38.00 38.00 38.00 +15.47 367 4 2 -4
23OCT26 149.00 P 0.00 0.00 0.00 38.30 +14.78 0 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 39.30 +14.78 0 0 3 0
23OCT26 152.50 P 0.00 0.00 0.00 41.80 +14.80 0 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 44.30 +14.80 0 0 14 0
23OCT26 157.50 P 0.00 0.00 0.00 47.16 +14.49 376 0 2 0
23OCT26 160.00 P 0.00 0.00 0.00 49.30 +14.80 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 51.80 +14.80 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 54.30 +14.80 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 56.80 +14.80 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 59.30 +14.80 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 61.80 +14.80 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 64.30 +14.80 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 66.80 +14.80 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 69.30 +14.80 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 71.80 +14.80 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 74.30 +14.80 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 76.80 +14.80 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 79.30 +14.80 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 81.80 +14.80 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 84.30 +14.80 0 0 0 0
23OCT26 197.50 P 0.00 0.00 0.00 86.80 +14.80 0 0 0 0
23OCT26 200.00 P 0.00 0.00 0.00 89.30 +14.80 0 0 0 0
23OCT26 202.50 P 0.00 0.00 0.00 91.80 +14.80 0 0 0 0
23OCT26 205.00 P 0.00 0.00 0.00 94.30 +14.80 0 0 0 0
23OCT26 207.50 P 0.00 0.00 0.00 96.80 +14.80 0 0 0 0
23OCT26 210.00 P 0.00 0.00 0.00 99.30 +14.80 0 0 0 0
23OCT26 212.50 P 0.00 0.00 0.00 101.80 +14.80 0 0 0 0
23OCT26 215.00 P 0.00 0.00 0.00 104.30 +14.80 0 0 0 0
23OCT26 217.50 P 0.00 0.00 0.00 106.80 +14.80 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 +0.01 100 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.05 +0.04 102 0 0 0
29OCT26 82.50 P 0.30 0.30 0.30 0.09 +0.08 102 6 21 +6
29OCT26 85.00 P 0.00 0.00 0.00 0.16 +0.15 101 0 15 0
29OCT26 87.50 P 0.44 0.54 0.44 0.27 +0.26 101 2 25 +1
29OCT26 90.00 P 0.74 0.74 0.74 0.44 +0.41 101 1 11 0
29OCT26 92.50 P 0.00 0.00 0.00 0.68 +0.63 101 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 1.02 +0.93 101 2 3 +1
29OCT26 97.50 P 0.00 0.00 0.00 1.48 +1.32 102 0 16 0
29OCT26 100.00 P 1.39 2.30 1.39 2.06 +1.80 102 49 105 +41
29OCT26 102.50 P 2.67 2.67 2.67 2.79 +2.38 102 1 30 0
29OCT26 105.00 P 2.00 3.92 2.00 3.67 +3.04 102 28 66 +25
29OCT26 107.50 P 4.76 4.76 4.76 4.72 +3.80 103 1 6 0
29OCT26 110.00 P 4.59 6.28 4.59 5.96 +4.66 103 12 27 -2
29OCT26 112.50 P 0.00 0.00 0.00 7.36 +5.54 104 0 48 0
29OCT26 115.00 P 6.80 6.80 6.80 8.85 +6.38 104 1 36 0
29OCT26 117.50 P 4.50 9.11 4.50 10.29 +7.08 101 5 16 -2
29OCT26 120.00 P 0.00 0.00 0.00 12.07 +8.02 101 0 49 0
29OCT26 122.50 P 0.00 0.00 0.00 13.99 +8.99 100 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 16.00 +9.76 100 0 41 0
29OCT26 127.50 P 0.00 0.00 0.00 18.09 +10.65 100 3 50 0
29OCT26 130.00 P 0.00 0.00 0.00 20.42 +11.53 104 0 41 0
29OCT26 132.50 P 0.00 0.00 0.00 22.82 +12.04 110 0 48 0
29OCT26 135.00 P 0.00 0.00 0.00 25.59 +13.30 125 0 48 0
29OCT26 137.50 P 0.00 0.00 0.00 27.76 +12.91 123 0 67 0
29OCT26 140.00 P 31.00 31.00 29.00 29.86 +13.44 115 15 87 -15
29OCT26 142.50 P 0.00 0.00 0.00 32.95 +14.30 143 0 92 0
29OCT26 145.00 P 0.00 0.00 0.00 34.43 +13.43 100 0 69 0
29OCT26 147.50 P 0.00 0.00 0.00 37.53 +14.54 141 0 132 0
29OCT26 150.00 P 32.34 32.34 32.34 39.90 +15.07 141 1 176 -1
29OCT26 152.50 P 39.43 39.43 39.43 42.27 +14.29 140 2 57 0
29OCT26 155.00 P 0.00 0.00 0.00 44.31 +14.52 98 0 210 0
29OCT26 157.50 P 0.00 0.00 0.00 47.97 +15.30 183 0 370 0
29OCT26 160.00 P 49.03 49.03 49.03 49.36 +14.38 120 2 132 0
29OCT26 162.50 P 0.00 0.00 0.00 51.80 +14.42 0 0 125 0
29OCT26 165.00 P 0.00 0.00 0.00 54.30 +14.13 0 0 17 0
29OCT26 167.50 P 0.00 0.00 0.00 57.09 +14.54 159 0 36 0
29OCT26 170.00 P 57.80 57.80 57.80 59.47 +14.64 152 10 125 0
29OCT26 172.50 P 0.00 0.00 0.00 62.57 +15.10 198 0 155 0
29OCT26 175.00 P 55.20 62.80 55.20 64.59 +14.46 172 21 88 -21
29OCT26 177.50 P 0.00 0.00 0.00 66.80 +14.34 0 0 101 0
29OCT26 180.00 P 0.00 0.00 0.00 70.44 +15.38 229 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 71.80 +14.30 0 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 74.46 +14.70 175 0 243 0
29OCT26 187.50 P 0.00 0.00 0.00 76.80 +14.80 0 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 79.30 +14.30 0 0 13 -1
29OCT26 192.50 P 0.00 0.00 0.00 81.80 +14.27 0 0 34 0
29OCT26 195.00 P 0.00 0.00 0.00 84.30 +14.80 0 0 6 -1
29OCT26 197.50 P 0.00 0.00 0.00 86.80 +14.80 0 0 0 -6
29OCT26 200.00 P 0.00 0.00 0.00 89.41 +14.29 190 0 21 -44
29OCT26 205.00 P 0.00 0.00 0.00 94.30 +14.80 0 0 0 -13
29OCT26 210.00 P 0.00 0.00 0.00 99.30 +14.80 0 0 0 -14
29OCT26 215.00 P 0.00 0.00 0.00 104.30 +14.80 0 0 0 -17
29OCT26 220.00 P 0.00 0.00 0.00 109.30 +14.80 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 114.30 +14.80 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 119.30 +14.80 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 124.30 +14.80 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 129.30 +14.80 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 134.30 +14.80 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 139.30 +14.80 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 144.30 +14.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 149.30 +14.80 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 154.30 +14.80 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 159.30 +14.80 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 164.30 +14.80 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 169.30 +14.80 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 174.30 +14.80 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 179.30 +14.80 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 184.30 +14.80 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 189.30 +14.80 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 199.30 +14.80 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 209.30 +14.80 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 219.30 +14.80 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 229.30 +14.80 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 239.30 +14.80 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 249.30 +14.80 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 259.30 +14.80 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 269.30 +14.80 0 0 0 0
30OCT26 104.00 P 2.64 2.64 2.64 3.70 +2.94 103 15 15 +15
30OCT26 105.00 P 0.00 0.00 0.00 4.10 +3.23 103 0 0 0
30OCT26 106.00 P 0.00 0.00 0.00 4.52 +3.49 103 0 0 0
30OCT26 107.00 P 0.00 0.00 0.00 4.95 +3.76 103 0 0 0
30OCT26 108.00 P 0.00 0.00 0.00 5.41 +4.07 103 0 0 0
30OCT26 109.00 P 0.00 0.00 0.00 5.92 +4.39 104 0 0 0
30OCT26 110.00 P 5.59 6.17 5.59 6.42 +4.69 104 6 3 +3
30OCT26 111.00 P 0.00 0.00 0.00 6.95 +5.01 104 0 15 0
30OCT26 112.00 P 0.00 0.00 0.00 7.53 +5.36 104 0 0 0
30OCT26 113.00 P 6.90 6.90 6.90 8.12 +5.68 105 10 15 0
30OCT26 114.00 P 0.00 0.00 0.00 8.70 +6.01 105 0 0 0
30OCT26 115.00 P 0.00 0.00 0.00 9.36 +6.40 105 0 0 0
30OCT26 116.00 P 9.55 9.55 9.28 10.02 +6.78 105 4 34 +4
30OCT26 117.00 P 9.63 9.63 9.63 10.38 +6.84 101 1 16 0
30OCT26 118.00 P 0.00 0.00 0.00 11.05 +7.18 101 0 0 0
30OCT26 119.00 P 6.30 7.40 6.30 11.77 +7.57 101 2 0 0
30OCT26 120.00 P 0.00 0.00 0.00 12.48 +7.93 101 0 0 0
30OCT26 121.00 P 0.00 0.00 0.00 13.20 +8.26 101 0 15 0
30OCT26 122.00 P 0.00 0.00 0.00 13.97 +8.63 101 0 0 0
30OCT26 123.00 P 0.00 0.00 0.00 14.75 +8.90 101 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 15.53 +9.09 101 0 0 0
30OCT26 125.00 P 0.00 0.00 0.00 16.32 +9.49 101 0 0 0
30OCT26 126.00 P 0.00 0.00 0.00 17.15 +9.81 101 0 0 0
30OCT26 127.00 P 0.00 0.00 0.00 17.99 +10.10 101 0 0 0
30OCT26 128.00 P 0.00 0.00 0.00 18.82 +10.37 101 0 3 0
30OCT26 129.00 P 0.00 0.00 0.00 19.67 +10.63 101 0 3 0
30OCT26 130.00 P 0.00 0.00 0.00 20.55 +11.03 101 0 1 0
30OCT26 131.00 P 0.00 0.00 0.00 21.43 +11.28 101 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 22.31 +11.48 101 0 0 0
30OCT26 133.00 P 0.00 0.00 0.00 23.21 +11.46 101 0 0 0
30OCT26 134.00 P 0.00 0.00 0.00 24.12 +11.66 101 0 0 0
30OCT26 135.00 P 0.00 0.00 0.00 25.59 +12.41 117 0 0 0
30OCT26 136.00 P 0.00 0.00 0.00 25.95 +12.06 101 0 0 0
30OCT26 137.00 P 0.00 0.00 0.00 26.88 +12.27 101 0 0 0
30OCT26 138.00 P 0.00 0.00 0.00 27.82 +12.43 101 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 28.77 +12.60 101 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 29.86 +12.91 107 0 0 0
30OCT26 141.00 P 0.00 0.00 0.00 30.66 +12.93 101 0 0 0
30OCT26 142.00 P 0.00 0.00 0.00 31.62 +13.06 101 0 0 0
30OCT26 143.00 P 0.00 0.00 0.00 32.58 +13.18 101 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 33.55 +13.32 101 0 0 0
30OCT26 145.00 P 35.00 35.00 35.00 35.00 - 125 3 3 -
27NOV26 49.00 P 0.00 0.00 0.00 0.04 +0.03 102 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 +0.04 102 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 +0.07 102 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 +0.10 102 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.19 +0.15 102 0 0 0
27NOV26 60.00 P 0.79 0.79 0.79 0.28 +0.22 102 1 1 +1
27NOV26 62.50 P 0.00 0.00 0.00 0.38 +0.28 102 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.53 +0.39 102 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.74 +0.54 102 0 0 0
27NOV26 70.00 P 1.39 1.39 1.37 0.97 +0.68 103 36 36 +36
27NOV26 72.50 P 1.33 1.71 1.33 1.27 +0.89 103 18 18 +18
27NOV26 75.00 P 1.48 1.48 1.48 1.59 +1.06 103 4 6 +4
27NOV26 77.50 P 2.45 2.45 2.45 2.02 +1.31 103 1 34 -1
27NOV26 80.00 P 3.00 3.20 3.00 2.46 +1.53 103 5 7 +4
27NOV26 82.50 P 0.00 0.00 0.00 3.03 +1.86 103 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 3.61 +2.12 103 0 21 0
27NOV26 87.50 P 2.50 3.42 2.50 4.32 +2.50 103 16 32 +1
27NOV26 90.00 P 3.80 5.50 3.80 5.07 +2.81 103 27 42 +25
27NOV26 92.50 P 6.12 6.12 6.12 5.91 +3.22 103 6 20 +6
27NOV26 95.00 P 4.69 6.10 4.69 6.84 +3.58 104 5 8 +5
27NOV26 97.50 P 5.45 8.01 5.45 7.79 +3.95 104 10 41 +8
27NOV26 100.00 P 8.70 8.70 8.70 8.92 +4.40 104 2 16 +2
27NOV26 102.50 P 0.00 0.00 0.00 10.06 +4.85 104 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 11.29 +5.33 104 0 60 0
27NOV26 107.50 P 11.95 11.95 11.95 12.55 +5.84 104 8 54 0
27NOV26 110.00 P 12.00 12.00 12.00 13.92 +6.26 104 4 90 0
27NOV26 112.50 P 0.00 0.00 0.00 15.34 +6.69 104 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 16.73 +7.09 104 0 83 0
27NOV26 117.50 P 0.00 0.00 0.00 18.25 +7.51 104 0 88 0
27NOV26 120.00 P 0.00 0.00 0.00 19.86 +7.93 103 0 66 0
27NOV26 122.50 P 0.00 0.00 0.00 21.59 +8.40 104 0 200 0
27NOV26 125.00 P 0.00 0.00 0.00 23.17 +8.65 103 0 134 0
27NOV26 127.50 P 0.00 0.00 0.00 25.54 +9.62 108 0 81 0
27NOV26 130.00 P 0.00 0.00 0.00 27.25 +9.76 106 0 90 0
27NOV26 132.50 P 0.00 0.00 0.00 28.38 +9.32 101 0 14 0
27NOV26 135.00 P 0.00 0.00 0.00 30.84 +10.21 105 0 32 0
27NOV26 137.50 P 0.00 0.00 0.00 32.49 +10.29 102 0 45 0
27NOV26 140.00 P 0.00 0.00 0.00 34.61 +10.64 103 0 37 0
27NOV26 142.50 P 0.00 0.00 0.00 37.09 +11.31 107 0 46 0
27NOV26 145.00 P 38.92 38.92 38.92 38.83 +10.68 105 9 64 0
27NOV26 147.50 P 0.00 0.00 0.00 40.81 +11.04 103 0 50 0
27NOV26 150.00 P 0.00 0.00 0.00 42.80 +10.81 102 0 13 0
27NOV26 152.50 P 0.00 0.00 0.00 45.75 +11.71 109 0 54 0
27NOV26 155.00 P 0.00 0.00 0.00 47.16 +11.21 102 0 39 0
27NOV26 157.50 P 0.00 0.00 0.00 49.40 +11.43 102 0 69 0
27NOV26 160.00 P 0.00 0.00 0.00 51.64 +11.59 102 0 44 0
27NOV26 162.50 P 0.00 0.00 0.00 54.68 +13.48 111 0 105 0
27NOV26 165.00 P 0.00 0.00 0.00 57.08 +12.44 113 0 11 0
27NOV26 167.50 P 0.00 0.00 0.00 58.50 +12.84 102 0 17 0
27NOV26 170.00 P 59.00 59.50 59.00 61.25 +13.45 108 35 43 +24
27NOV26 172.50 P 0.00 0.00 0.00 63.15 +13.13 102 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 65.50 +13.24 102 0 20 0
27NOV26 177.50 P 0.00 0.00 0.00 67.88 +12.53 102 0 40 0
27NOV26 180.00 P 0.00 0.00 0.00 70.44 +13.71 105 0 20 0
27NOV26 182.50 P 0.00 0.00 0.00 72.64 +12.73 102 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 75.03 +13.69 102 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 77.45 +13.80 102 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 79.87 +13.90 102 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 82.30 +14.00 102 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 84.73 +14.05 102 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.16 +14.10 102 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 89.61 +14.17 102 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 94.53 +14.31 102 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.45 +14.39 102 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 104.40 +14.48 102 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 109.36 +14.55 102 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.33 +14.61 102 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 119.31 +14.67 101 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 124.30 +14.70 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 129.30 +14.74 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 134.30 +14.78 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 139.30 +14.79 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 144.30 +14.80 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 149.30 +14.80 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 154.30 +14.80 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 159.30 +14.80 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 164.30 +14.80 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 169.30 +14.80 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 174.30 +14.80 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 179.30 +14.80 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 184.30 +14.80 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 189.30 +14.80 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 199.30 +14.80 0 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 209.30 +14.80 0 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 219.30 +14.80 0 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 229.30 +14.80 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 239.30 +14.80 0 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 249.30 +14.80 0 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 259.30 +14.80 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 269.30 +14.80 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 +0.15 92 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.18 92 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 +0.25 93 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 +0.34 93 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.67 +0.43 93 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.90 +0.56 93 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.13 +0.69 93 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.49 +0.88 93 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.83 +1.06 93 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 2.27 +1.27 93 0 47 0
30DEC26 72.50 P 0.00 0.00 0.00 2.65 +1.44 93 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.17 +1.66 93 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.76 +1.93 93 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 4.35 +2.15 93 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 5.11 +2.46 93 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 5.87 +2.78 93 0 0 0
30DEC26 87.50 P 6.10 6.10 6.10 6.87 +3.22 94 1 35 +1
30DEC26 90.00 P 0.00 0.00 0.00 7.84 +3.47 94 0 41 0
30DEC26 92.50 P 0.00 0.00 0.00 8.81 +3.97 94 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 9.85 +4.26 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.98 +4.64 94 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 12.11 +4.99 94 0 0 0
30DEC26 102.50 P 11.35 11.36 11.35 13.32 +5.27 94 39 39 +39
30DEC26 105.00 P 13.57 13.57 13.57 14.59 +5.61 94 15 25 +13
30DEC26 107.50 P 14.80 14.80 14.80 15.92 +5.81 94 15 15 +5
30DEC26 110.00 P 0.00 0.00 0.00 17.29 +5.97 94 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 18.76 +6.72 94 0 0 0
30DEC26 115.00 P 15.70 19.77 15.70 20.48 +7.28 95 76 86 +75
30DEC26 117.50 P 0.00 0.00 0.00 21.47 +7.05 92 0 12 0
30DEC26 120.00 P 22.67 22.67 22.54 23.73 +8.02 96 10 149 -9
30DEC26 122.50 P 0.00 0.00 0.00 25.23 +8.18 95 0 146 0
30DEC26 125.00 P 0.00 0.00 0.00 26.49 +8.04 93 0 60 0
30DEC26 127.50 P 0.00 0.00 0.00 28.21 +8.30 93 0 46 0
30DEC26 130.00 P 0.00 0.00 0.00 29.92 +8.49 93 0 0 0
30DEC26 132.50 P 31.72 31.72 31.70 31.86 +8.17 93 3 328 0
30DEC26 135.00 P 33.00 33.04 33.00 33.46 +8.94 91 8 709 -2
30DEC26 137.50 P 0.00 0.00 0.00 35.56 +9.37 93 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 37.44 +9.55 93 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 39.41 +9.82 93 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.32 +10.34 98 0 74 0
30DEC26 147.50 P 0.00 0.00 0.00 43.46 +10.38 93 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 45.49 +10.54 93 0 33 0
30DEC26 152.50 P 0.00 0.00 0.00 47.53 +9.90 93 0 17 0
30DEC26 155.00 P 0.00 0.00 0.00 49.66 +9.80 93 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 51.81 +10.27 93 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 54.95 +11.43 99 0 46 0
30DEC26 162.50 P 0.00 0.00 0.00 56.11 +10.54 93 0 35 0
30DEC26 165.00 P 0.00 0.00 0.00 58.27 +10.31 93 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 61.01 +11.04 96 0 82 0
30DEC26 170.00 P 0.00 0.00 0.00 62.74 +10.96 93 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 66.08 +12.02 101 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 68.24 +12.15 100 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 70.18 +12.11 98 0 27 0
30DEC26 180.00 P 0.00 0.00 0.00 72.92 +12.60 102 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 74.59 +11.70 97 0 76 0
30DEC26 185.00 P 0.00 0.00 0.00 76.43 +12.89 93 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.76 +12.98 93 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.10 +13.07 93 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.43 +13.15 93 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.78 +13.25 93 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.16 +13.37 93 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.55 +13.49 93 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 95.34 +13.62 93 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.13 +13.75 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.97 +13.92 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.84 +14.02 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.72 +14.12 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.61 +14.22 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.54 +14.32 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.47 +14.38 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.41 +14.45 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.37 +14.52 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.34 +14.58 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.32 +14.62 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.30 +14.67 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.30 +14.72 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.30 +14.75 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.30 +14.77 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.30 +14.79 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.30 +14.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.30 +14.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.30 +14.80 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 199.30 +14.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 209.30 +14.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.30 +14.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 229.30 +14.80 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.30 +14.80 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 249.30 +14.80 0 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 259.30 +14.80 0 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 269.30 +14.80 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.58 +0.33 91 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.64 +0.36 91 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.84 +0.45 91 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 1.09 +0.59 91 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 1.36 +0.69 91 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.70 +0.86 91 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 2.05 +0.97 91 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 2.52 +1.20 91 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 2.99 +1.36 91 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 3.53 +1.56 91 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 4.14 +1.81 91 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 4.76 +1.97 91 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 5.50 +2.24 91 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 6.28 +2.51 91 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 7.07 +2.69 91 0 0 0
28JAN27 85.00 P 7.20 7.90 7.20 8.22 +3.08 93 2 16 +1
28JAN27 87.50 P 0.00 0.00 0.00 8.95 +3.31 91 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 9.92 +3.50 91 0 2 0
28JAN27 92.50 P 0.00 0.00 0.00 11.29 +4.10 93 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 12.44 +4.47 93 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 13.59 +4.67 93 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 14.80 +4.63 93 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 16.07 +5.23 93 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 17.40 +5.55 92 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 18.78 +5.72 92 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 20.22 +6.19 93 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 21.70 +6.50 93 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 23.24 +6.81 93 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.48 +6.77 91 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 26.04 +6.99 91 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 27.65 +7.21 91 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 29.39 +7.51 91 0 1 0
28JAN27 127.50 P 0.00 0.00 0.00 31.13 +7.78 91 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 32.87 +7.87 91 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 34.61 +8.07 91 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 36.43 +8.34 91 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 38.34 +8.69 91 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 40.24 +8.86 91 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 42.14 +9.03 91 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 44.05 +9.21 91 0 8 0
28JAN27 147.50 P 0.00 0.00 0.00 45.98 +9.41 91 0 4 0
28JAN27 150.00 P 0.00 0.00 0.00 48.03 +9.72 91 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 50.07 +9.91 91 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 52.12 +10.07 91 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 55.24 +10.03 96 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 56.23 +9.07 91 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 58.31 +10.56 91 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 60.48 +10.82 91 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.65 +10.97 91 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.82 +11.10 91 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 66.99 +11.23 91 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 69.16 +11.35 91 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 71.34 +11.49 91 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 73.59 +11.69 91 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 75.85 +11.84 91 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 78.12 +11.95 91 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 80.38 +12.04 91 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 82.65 +12.15 91 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 84.92 +12.25 91 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 87.20 +12.36 91 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 89.52 +12.51 91 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 91.86 +12.63 91 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 96.55 +12.80 91 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 101.24 +12.96 91 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 105.94 +13.12 91 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 110.73 +13.31 91 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 115.53 +13.43 91 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 120.34 +13.56 91 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 125.15 +13.68 91 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 130.01 +13.82 91 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 134.89 +13.90 91 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 139.78 +14.00 91 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 144.68 +14.09 91 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 149.58 +14.18 91 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 154.52 +14.26 91 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 159.47 +14.33 91 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 164.42 +14.39 91 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 169.37 +14.45 91 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 174.34 +14.52 91 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 179.32 +14.57 91 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 184.30 +14.61 0 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 189.30 +14.66 0 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 199.30 +14.74 0 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 209.30 +14.79 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.70 +0.67 91 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.85 +0.71 91 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.23 +0.82 91 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.69 +0.99 91 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.20 +1.12 91 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.71 +1.25 91 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.35 +1.46 91 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.01 +1.61 91 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.67 +1.77 91 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.47 +2.01 91 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.30 +2.18 91 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.14 +2.36 91 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.02 +2.58 91 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.04 +2.80 91 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.06 +2.99 91 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.09 +2.92 91 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 13.17 +3.44 91 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.38 +3.65 91 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.85 +4.10 92 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.05 +4.28 92 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 18.32 +4.54 92 0 0 0
30MAR27 100.00 P 16.53 17.61 16.53 19.65 +4.75 92 2 16 +2
30MAR27 102.50 P 0.00 0.00 0.00 21.01 +4.90 92 0 0 0
30MAR27 105.00 P 20.34 20.34 20.34 22.22 +4.90 91 1 1 +1
30MAR27 107.50 P 0.00 0.00 0.00 23.88 +5.56 92 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.37 +5.84 92 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.90 +6.09 92 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.53 +6.38 92 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.14 +6.62 92 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.48 +6.55 91 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 33.09 +6.71 91 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 34.71 +6.84 91 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 36.90 +7.51 93 0 4 0
30MAR27 130.00 P 0.00 0.00 0.00 38.81 +7.15 93 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 40.06 +7.42 91 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 41.85 +6.90 91 0 108 0
30MAR27 137.50 P 0.00 0.00 0.00 43.64 +7.54 91 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.43 +7.14 91 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 47.32 +7.92 91 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 49.26 +7.71 91 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 51.20 +8.24 91 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 53.15 +8.41 91 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 55.09 +8.57 91 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 57.04 +8.73 91 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 59.00 +8.90 91 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 60.99 +9.05 91 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 63.07 +9.20 91 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 65.15 +9.34 91 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 67.23 +9.48 91 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 69.32 +9.63 91 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 71.40 +9.76 91 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 73.49 +9.91 91 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 75.58 +9.03 91 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 77.69 +10.17 91 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 79.88 +10.29 91 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.07 +10.40 91 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.27 +10.52 91 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 86.47 +10.64 91 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.67 +10.76 91 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.87 +10.88 91 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.07 +10.99 91 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.27 +11.11 91 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.76 +11.30 91 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.33 +11.48 91 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 108.91 +11.67 91 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.49 +11.86 91 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 118.08 +12.04 91 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 122.71 +12.18 91 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 127.42 +12.33 91 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 132.14 +12.47 91 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 136.86 +12.62 91 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 141.60 +12.77 91 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 146.34 +12.91 91 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 151.11 +13.00 91 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.93 +13.11 91 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 160.75 +13.21 91 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.59 +13.33 91 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.43 +13.44 91 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.27 +13.54 91 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 180.13 +13.63 91 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 185.01 +13.70 91 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 189.92 +13.78 91 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 199.74 +13.94 91 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 209.59 +14.10 91 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 219.46 +14.21 91 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 229.39 +14.33 91 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 239.34 +14.44 91 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 249.30 +14.54 0 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 259.30 +14.65 0 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 269.30 +14.72 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 3.89 +1.15 93 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.12 +1.21 93 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.80 +1.35 93 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.52 +1.52 93 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.24 +1.68 93 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.02 +1.81 93 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.92 +2.00 93 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.82 +2.19 93 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.72 +2.37 93 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.69 +2.49 93 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.78 +2.69 93 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.86 +2.88 93 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.95 +3.08 93 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.35 +3.17 94 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 16.28 +3.38 93 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.56 +3.58 93 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 18.84 +3.78 93 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.13 +3.99 93 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.56 +4.31 94 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.05 +4.53 94 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.42 +4.62 94 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.83 +4.76 93 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.28 +4.93 93 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.76 +5.13 93 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.28 +4.98 93 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.82 +5.48 94 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.40 +5.69 93 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.85 +5.72 93 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.52 +5.91 93 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.11 +5.93 93 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.96 +6.26 93 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.63 +6.41 93 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.30 +6.52 93 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.07 +6.75 93 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.90 +6.91 93 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.74 +7.09 93 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 50.57 +7.05 93 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.40 +7.22 93 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.24 +7.40 93 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.08 +7.58 93 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 57.92 +7.61 93 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.08 +7.34 94 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 61.75 +7.78 93 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.74 +7.94 93 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.72 +8.10 93 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 67.71 +8.26 93 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 69.69 +8.40 93 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 71.68 +8.56 93 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 73.67 +8.71 93 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 75.67 +8.81 93 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 77.66 +8.83 93 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 79.66 +8.85 93 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 81.77 +8.98 93 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 83.88 +9.11 93 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 86.00 +9.25 93 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 88.11 +9.37 93 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 90.23 +9.51 93 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 92.35 +9.64 93 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 94.47 +9.77 93 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 96.59 +9.90 93 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 98.71 +9.98 93 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 100.84 +10.00 93 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 105.12 +10.06 93 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 109.56 +10.28 93 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 114.01 +10.50 93 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 118.46 +10.72 93 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.91 +10.92 93 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.37 +11.08 93 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 131.84 +11.12 93 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.36 +11.20 93 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 140.97 +11.37 93 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 145.59 +11.54 93 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 150.21 +11.70 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 154.84 +11.87 93 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 159.47 +12.03 93 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 164.11 +12.09 93 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 168.76 +12.13 93 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 173.44 +12.20 93 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 178.19 +12.33 93 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 182.94 +12.46 93 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 187.70 +12.59 93 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 192.46 +12.71 93 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 201.99 +12.94 93 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 211.56 +13.02 93 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 221.19 +13.14 93 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 230.90 +13.32 93 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 240.63 +13.51 93 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 250.37 +13.67 93 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 260.14 +13.75 93 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 269.93 +13.82 93 0 0 0
29SEP27 49.00 P 7.08 7.08 7.08 6.18 +1.30 94 15 17 +15
29SEP27 50.00 P 0.00 0.00 0.00 6.30 +1.32 93 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.08 +1.37 93 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.99 +1.51 93 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.94 +1.70 93 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.89 +1.87 93 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.85 +1.93 93 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.90 +2.03 93 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.04 +2.22 93 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.19 +2.42 93 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.34 +2.62 93 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.49 +2.64 93 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.72 +2.28 93 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.06 +2.44 93 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 20.40 +3.12 93 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 22.39 +3.42 95 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 23.08 +3.47 93 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.43 +2.86 93 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.61 +4.33 95 0 0 0
29SEP27 95.00 P 27.30 27.30 27.30 28.11 +4.49 95 2 2 +2
29SEP27 97.50 P 0.00 0.00 0.00 29.55 +4.60 95 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.11 +4.82 95 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 32.68 +5.04 95 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.24 +5.20 95 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.84 +4.83 95 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.40 +5.05 95 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.00 +5.17 95 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.68 +5.33 95 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 42.37 +5.48 95 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.43 +4.87 93 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 45.14 +5.13 93 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.86 +5.14 93 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.58 +5.36 93 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.30 +5.09 93 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.06 +5.41 93 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.94 +5.71 93 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 55.81 +5.96 93 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 57.69 +6.13 93 0 2 0
29SEP27 142.50 P 0.00 0.00 0.00 59.56 +6.28 93 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 62.07 +6.33 95 0 20 0
29SEP27 147.50 P 0.00 0.00 0.00 63.32 +6.60 93 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 65.20 +6.73 93 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 67.08 +6.73 93 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 68.97 +6.75 93 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 70.86 +6.77 93 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 72.85 +6.89 93 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 74.87 +7.03 93 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.88 +7.17 93 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.90 +7.31 93 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 80.93 +7.46 93 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 82.95 +7.60 93 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 84.97 +7.73 93 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 87.00 +7.87 93 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 89.02 +7.95 93 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 91.05 +7.96 93 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 93.09 +7.99 93 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 95.12 +8.00 93 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 97.18 +8.04 93 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 99.32 +8.16 93 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 101.46 +8.28 93 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 103.60 +8.40 93 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 105.74 +8.52 93 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 110.03 +8.75 93 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 114.32 +8.98 93 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 118.62 +9.18 93 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 122.93 +9.21 93 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 127.25 +9.25 93 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 131.66 +9.37 93 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 136.14 +9.56 93 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 140.63 +9.76 93 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 145.12 +9.95 93 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 149.62 +10.13 93 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 154.13 +10.32 93 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 158.64 +10.40 93 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 163.16 +10.44 93 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 167.68 +10.47 93 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 172.26 +10.56 93 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 176.91 +10.72 93 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 181.56 +10.87 93 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 186.22 +11.02 93 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 190.87 +11.16 93 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 195.54 +11.31 93 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 204.88 +11.53 93 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 214.25 +11.60 93 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 223.69 +11.74 93 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 233.24 +11.96 93 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 242.81 +12.18 93 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 252.40 +12.40 93 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 262.01 +12.58 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 271.63 +12.66 93 0 0 0
TOTAL PUT 871 12,612 +255
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$ 10.170
29OCT26 8.00 C 0.00 0.00 0.00 2.17 -0.34 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.92 -0.34 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.68 -0.33 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.47 -0.29 81 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.18 -0.33 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.93 -0.33 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.70 -0.32 38 0 6 0
29OCT26 9.75 C 0.47 0.47 0.47 0.51 -0.28 43 30 30 +30
29OCT26 10.00 C 0.40 0.40 0.40 0.31 -0.26 37 1 33 +1
29OCT26 10.50 C 0.09 0.09 0.09 0.10 -0.14 39 75 93 +75
29OCT26 11.00 C 0.04 0.04 0.03 0.02 -0.05 39 135 107 +39
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 402 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 262 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 267 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 199 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 107 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 230 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 159 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.25 -0.28 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.99 -0.27 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.79 -0.22 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.54 -0.28 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.34 -0.25 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.10 -0.24 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.95 -0.20 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.76 -0.21 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.59 -0.22 38 0 15 0
27NOV26 10.50 C 0.43 0.43 0.43 0.37 -0.17 39 1 106 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.12 39 0 167 0
27NOV26 11.50 C 0.16 0.16 0.14 0.13 -0.07 40 65 89 +49
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 251 0
27NOV26 12.50 C 0.06 0.06 0.06 0.04 -0.03 42 30 89 +15
27NOV26 13.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 174 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 161 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 142 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 2.96 -0.34 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.78 -0.24 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 -0.21 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 -0.24 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 -0.26 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.87 -0.21 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.26 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 -0.24 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 -0.22 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 -0.21 39 0 0 0
30DEC26 9.75 C 0.95 0.95 0.95 0.94 -0.20 39 30 30 +30
30DEC26 10.00 C 0.80 0.80 0.80 0.79 -0.19 38 1 46 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.17 38 0 115 0
30DEC26 11.00 C 0.41 0.41 0.38 0.39 -0.12 38 96 407 +95
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.10 38 0 483 0
30DEC26 12.00 C 0.18 0.18 0.17 0.17 -0.07 38 5 3,391 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 119 0
30DEC26 13.00 C 0.12 0.12 0.12 0.08 -0.03 40 1 116 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 69 0
30DEC26 14.00 C 0.05 0.05 0.05 0.03 -0.02 40 3 187 +3
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 185 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 233 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 252 0
28JAN27 8.00 C 0.00 0.00 0.00 2.35 -0.22 40 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.12 -0.24 38 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.92 -0.21 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.74 -0.19 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.55 -0.19 39 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.37 -0.19 38 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.21 -0.18 38 0 0 0
28JAN27 9.75 C 1.07 1.09 1.01 1.04 -0.20 37 120 120 +105
28JAN27 10.00 C 0.93 0.93 0.93 0.91 -0.19 37 15 46 +15
28JAN27 10.50 C 0.00 0.00 0.00 0.67 -0.18 36 0 75 0
28JAN27 11.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 74 0
28JAN27 11.50 C 0.38 0.39 0.38 0.36 -0.11 37 2 64 +2
28JAN27 12.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 25 0
28JAN27 12.50 C 0.00 0.00 0.00 0.19 -0.07 38 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 18 0
28JAN27 13.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 8 0
28JAN27 14.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 16 0
28JAN27 14.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 16 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.52 -0.20 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 -0.18 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 -0.22 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.94 -0.20 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 -0.25 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 -0.15 39 0 0 0
30MAR27 9.50 C 1.38 1.38 1.38 1.41 -0.20 37 15 15 +15
30MAR27 9.75 C 1.26 1.26 1.26 1.25 -0.25 36 15 15 +15
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.23 36 0 76 0
30MAR27 10.50 C 0.00 0.00 0.00 0.92 -0.18 37 0 74 0
30MAR27 11.00 C 0.72 0.72 0.72 0.72 -0.17 37 15 61 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 -0.13 38 0 50 0
30MAR27 12.00 C 0.49 0.49 0.49 0.46 -0.10 38 1 218 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.09 38 0 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.07 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 38 0
30MAR27 14.00 C 0.20 0.20 0.20 0.16 -0.05 38 2 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 77 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 197 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 2.70 -0.19 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.48 -0.22 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.31 -0.20 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.17 -0.16 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.01 -0.16 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.84 -0.18 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.70 -0.17 37 0 0 0
29JUN27 9.75 C 1.61 1.61 1.57 1.53 -0.21 36 30 30 +30
29JUN27 10.00 C 1.50 1.50 1.50 1.41 -0.20 36 15 15 +13
29JUN27 10.50 C 1.27 1.27 1.22 1.20 -0.17 37 19 331 +19
29JUN27 11.00 C 1.03 1.03 1.03 1.02 -0.15 37 5 532 +5
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.13 37 0 202 0
29JUN27 12.00 C 0.00 0.00 0.00 0.71 -0.12 37 0 5,001 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 -0.10 37 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 69 0
29JUN27 13.50 C 0.45 0.45 0.45 0.43 -0.06 38 1 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.07 38 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.06 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 2.71 -0.24 41 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.53 -0.24 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.35 -0.25 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.19 -0.23 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.03 -0.25 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.88 -0.24 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.74 -0.23 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.61 -0.22 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.49 -0.21 39 0 0 0
29SEP27 10.50 C 1.40 1.40 1.40 1.27 -0.18 39 15 15 +15
29SEP27 11.00 C 0.00 0.00 0.00 1.07 -0.18 38 0 45 0
29SEP27 11.50 C 0.95 0.95 0.95 0.91 -0.15 38 4 19 0
29SEP27 12.00 C 0.00 0.00 0.00 0.77 -0.13 38 0 62 0
29SEP27 12.50 C 0.80 0.80 0.80 0.65 -0.12 38 1 31 +1
29SEP27 13.00 C 0.00 0.00 0.00 0.55 -0.10 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.46 -0.09 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.39 -0.08 38 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 10 0
29SEP27 15.50 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 24 0
29SEP27 16.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 3 0
TOTAL CALL 748 19,858 +576
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 75 0
29OCT26 9.75 P 0.07 0.07 0.07 0.07 +0.04 40 21 132 +1
29OCT26 10.00 P 0.16 0.16 0.16 0.15 +0.08 40 1 133 0
29OCT26 10.50 P 0.28 0.46 0.28 0.44 +0.19 42 57 270 +24
29OCT26 11.00 P 0.00 0.00 0.00 0.85 +0.28 41 0 334 0
29OCT26 11.50 P 1.28 1.34 1.28 1.33 +0.29 0 15 237 -15
29OCT26 12.00 P 1.76 1.88 1.76 1.83 +0.28 0 7 455 0
29OCT26 12.50 P 0.00 0.00 0.00 2.34 +0.28 78 0 28 -13
29OCT26 13.00 P 0.00 0.00 0.00 2.84 +0.28 91 0 30 -1
29OCT26 13.50 P 0.00 0.00 0.00 3.37 +0.29 126 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.83 +0.28 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.33 +0.23 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.88 +0.32 167 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.33 +0.23 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.83 +0.22 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.33 +0.23 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.83 +0.23 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.33 +0.26 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.83 +0.24 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.34 +0.25 192 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 75 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 +0.03 41 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 76 0
27NOV26 9.25 P 0.17 0.17 0.17 0.16 +0.05 40 10 112 +10
27NOV26 9.50 P 0.00 0.00 0.00 0.23 +0.07 40 0 115 0
27NOV26 9.75 P 0.29 0.32 0.29 0.32 +0.10 41 29 122 +25
27NOV26 10.00 P 0.35 0.42 0.35 0.43 +0.12 41 25 487 +21
27NOV26 10.50 P 0.55 0.70 0.55 0.70 +0.17 41 2 324 0
27NOV26 11.00 P 0.00 0.00 0.00 1.02 +0.20 39 0 155 0
27NOV26 11.50 P 0.00 0.00 0.00 1.45 +0.26 42 10 145 +2
27NOV26 12.00 P 0.00 0.00 0.00 1.90 +0.30 44 0 126 0
27NOV26 12.50 P 2.33 2.33 2.33 2.35 +0.25 42 3 130 -3
27NOV26 13.00 P 0.00 0.00 0.00 2.85 +0.29 48 0 192 0
27NOV26 13.50 P 0.00 0.00 0.00 3.37 +0.29 59 0 0 -80
27NOV26 14.00 P 0.00 0.00 0.00 3.83 +0.24 0 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 4.33 +0.23 0 0 21 0
27NOV26 15.00 P 0.00 0.00 0.00 4.88 +0.31 78 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.33 +0.23 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.83 +0.22 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.33 +0.22 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.86 +0.26 91 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.33 +0.26 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.83 +0.24 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.35 +0.26 99 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 234 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 95 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.02 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 23 0
30DEC26 8.75 P 0.17 0.17 0.17 0.16 +0.05 39 1 101 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 52 0
30DEC26 9.25 P 0.27 0.27 0.27 0.28 +0.07 38 1 135 0
30DEC26 9.50 P 0.35 0.35 0.35 0.36 +0.08 38 5 139 -5
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.11 39 0 49 0
30DEC26 10.00 P 0.57 0.58 0.57 0.58 +0.13 39 3 170 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.86 +0.18 39 0 294 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.21 39 0 436 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 +0.23 38 0 495 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 +0.24 40 0 3,461 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 +0.31 41 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 +0.25 42 0 131 0
30DEC26 13.50 P 0.00 0.00 0.00 3.37 +0.26 45 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 +0.23 43 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 +0.21 0 0 0 -66
30DEC26 15.00 P 0.00 0.00 0.00 4.88 +0.31 59 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 +0.23 0 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.83 +0.22 0 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.25 66 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.25 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.33 +0.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.86 +0.27 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.36 +0.27 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.85 +0.28 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.35 +0.27 82 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.85 +0.27 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.83 +0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.84 +0.26 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.85 +0.28 98 0 0 0
28JAN27 8.00 P 0.11 0.11 0.11 0.09 +0.02 38 15 15 +15
28JAN27 8.25 P 0.13 0.14 0.13 0.13 +0.04 38 105 135 +105
28JAN27 8.50 P 0.18 0.18 0.18 0.17 +0.04 38 2 49 +2
28JAN27 8.75 P 0.00 0.00 0.00 0.23 +0.06 38 0 62 0
28JAN27 9.00 P 0.00 0.00 0.00 0.30 +0.08 38 0 33 0
28JAN27 9.25 P 0.00 0.00 0.00 0.37 +0.08 38 0 15 0
28JAN27 9.50 P 0.00 0.00 0.00 0.45 +0.08 37 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.57 +0.12 38 0 0 0
28JAN27 10.00 P 0.65 0.68 0.62 0.68 +0.13 38 275 275 +275
28JAN27 10.50 P 0.00 0.00 0.00 0.96 +0.17 38 0 30 0
28JAN27 11.00 P 0.00 0.00 0.00 1.28 +0.20 39 0 127 0
28JAN27 11.50 P 0.00 0.00 0.00 1.62 +0.18 38 0 315 0
28JAN27 12.00 P 0.00 0.00 0.00 2.03 +0.21 39 0 165 0
28JAN27 12.50 P 0.00 0.00 0.00 2.47 +0.24 40 0 46 0
28JAN27 13.00 P 0.00 0.00 0.00 2.90 +0.22 39 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.37 +0.23 40 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.84 +0.21 38 0 119 0
28JAN27 14.50 P 0.00 0.00 0.00 4.39 +0.27 49 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.88 +0.27 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.36 +0.24 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 5.83 +0.22 0 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.36 +0.25 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 18 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 +0.06 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 +0.07 38 0 17 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.07 37 0 16 0
30MAR27 9.00 P 0.42 0.42 0.42 0.44 +0.08 37 2 20 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.09 37 0 5 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.11 37 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.11 37 0 48 0
30MAR27 10.00 P 0.82 0.83 0.82 0.88 +0.16 38 30 86 +30
30MAR27 10.50 P 1.11 1.11 1.11 1.13 +0.17 37 15 110 +15
30MAR27 11.00 P 1.46 1.46 1.46 1.45 +0.19 38 15 429 +15
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.18 38 0 119 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 +0.18 38 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 +0.23 40 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 3.00 +0.21 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 +0.22 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.89 +0.26 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.39 +0.23 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 +0.27 43 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 +0.24 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.83 +0.22 0 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 +0.25 48 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 6.86 +0.25 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.33 +0.26 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.86 +0.27 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.36 +0.27 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.85 +0.28 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.35 +0.27 60 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.85 +0.27 62 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.83 +0.26 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.84 +0.26 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.85 +0.28 72 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 +0.05 38 0 55 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 +0.06 38 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 +0.07 38 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 +0.08 38 0 13 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 +0.09 38 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.75 +0.10 38 0 9 0
29JUN27 9.50 P 0.00 0.00 0.00 0.87 +0.11 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.99 +0.13 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 1.12 +0.14 39 0 6 0
29JUN27 10.50 P 1.32 1.32 1.32 1.40 +0.16 39 15 340 +15
29JUN27 11.00 P 1.59 1.62 1.59 1.71 +0.18 39 45 555 +45
29JUN27 11.50 P 0.00 0.00 0.00 2.03 +0.17 39 0 224 0
29JUN27 12.00 P 0.00 0.00 0.00 2.39 +0.19 39 0 5,041 0
29JUN27 12.50 P 0.00 0.00 0.00 2.79 +0.22 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.19 +0.22 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.61 +0.23 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 4.03 +0.21 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.49 +0.22 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.94 +0.21 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 5.39 +0.19 40 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 5.84 +0.17 37 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.36 +0.21 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 6.86 +0.23 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.33 +0.22 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.86 +0.25 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.36 +0.26 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.85 +0.25 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.35 +0.27 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.85 +0.25 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.84 +0.24 55 0 0 0
29SEP27 8.00 P 0.50 0.50 0.50 0.57 +0.08 37 6 16 +6
29SEP27 8.25 P 0.00 0.00 0.00 0.66 +0.08 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.76 +0.10 37 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.86 +0.10 37 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.98 +0.12 37 0 156 0
29SEP27 9.25 P 0.00 0.00 0.00 1.10 +0.13 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 1.22 +0.13 36 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.36 +0.15 36 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.49 +0.14 36 0 42 0
29SEP27 10.50 P 0.00 0.00 0.00 1.79 +0.16 36 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.11 +0.18 36 0 5 0
29SEP27 11.50 P 2.33 2.33 2.33 2.46 +0.20 35 15 23 +15
29SEP27 12.00 P 0.00 0.00 0.00 2.82 +0.21 35 0 27 0
29SEP27 12.50 P 0.00 0.00 0.00 3.19 +0.22 34 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 3.58 +0.23 34 0 61 0
29SEP27 13.50 P 0.00 0.00 0.00 3.99 +0.25 33 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 4.40 +0.26 32 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 4.82 +0.26 30 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 5.26 +0.25 28 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 5.69 +0.25 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.14 +0.24 0 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.59 +0.25 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.04 +0.23 0 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.50 +0.23 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.96 +0.24 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.42 +0.23 0 0 0 0
TOTAL PUT 730 21,114 +440
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$ 8.925
29OCT26 6.75 C 0.00 0.00 0.00 2.18 -0.24 74 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.93 -0.24 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.68 -0.25 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.43 -0.25 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.18 -0.25 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.93 -0.25 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.69 -0.24 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.47 -0.22 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.27 -0.20 33 0 0 0
29OCT26 9.00 C 0.19 0.19 0.19 0.14 -0.15 34 1 41 +1
29OCT26 9.25 C 0.00 0.00 0.00 0.07 -0.08 37 0 120 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 113 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.02 38 0 181 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 74 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 930 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 799 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 145 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
29OCT26 15.00 C 0.15 0.15 0.15 0.01 0.00 163 31 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 17.00 C 0.15 0.15 0.15 0.01 0.00 196 36 36 +36
27NOV26 7.00 C 0.00 0.00 0.00 1.95 - 33 0 0 -
27NOV26 7.25 C 0.00 0.00 0.00 1.71 -0.24 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.48 -0.23 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.26 -0.22 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.05 -0.20 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.86 -0.19 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.69 -0.16 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.52 -0.14 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.40 -0.12 37 0 88 0
27NOV26 9.25 C 0.28 0.28 0.28 0.30 -0.10 38 2 32 +2
27NOV26 9.50 C 0.22 0.22 0.22 0.22 -0.08 38 1 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.16 -0.07 38 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 103 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 70 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 194 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.24 -0.24 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 -0.23 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 -0.22 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.58 -0.21 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 -0.20 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 -0.19 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.18 39 0 0 0
30DEC26 8.50 C 0.87 0.87 0.87 0.85 -0.18 38 15 15 +15
30DEC26 8.75 C 0.71 0.71 0.71 0.71 -0.15 38 21 21 +21
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.13 38 0 29 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.11 39 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.10 39 0 84 0
30DEC26 9.75 C 0.29 0.29 0.29 0.32 -0.09 39 3 18 +3
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 201 0
30DEC26 11.00 C 0.11 0.11 0.11 0.11 -0.03 40 5 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 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 71 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.07 - 39 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.86 -0.21 39 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.66 -0.20 39 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.47 -0.20 39 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.30 -0.18 39 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.14 -0.16 39 0 0 0
28JAN27 8.50 C 1.01 1.01 1.01 0.99 -0.15 39 13 13 +13
28JAN27 8.75 C 0.00 0.00 0.00 0.85 -0.12 39 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.72 -0.12 39 0 25 0
28JAN27 9.25 C 0.00 0.00 0.00 0.62 -0.11 39 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.45 -0.08 39 0 0 0
28JAN27 10.00 C 0.36 0.36 0.35 0.38 -0.08 39 105 105 +105
28JAN27 10.50 C 0.00 0.00 0.00 0.27 -0.06 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.39 -0.23 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.18 -0.23 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.99 -0.22 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.80 -0.22 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.63 -0.21 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 -0.21 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.20 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 -0.19 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.04 -0.17 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.16 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 -0.14 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.14 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.14 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.13 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.12 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.09 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 2.55 -0.23 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.36 -0.23 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.18 -0.22 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 -0.22 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.85 -0.21 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.70 -0.20 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.55 -0.20 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 -0.19 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.30 -0.18 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 -0.18 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 -0.18 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.16 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.16 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.80 -0.15 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 -0.14 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 -0.12 38 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.08 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 200 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.52 - 38 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 2.35 -0.23 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 -0.22 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.04 -0.22 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.90 -0.21 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.76 -0.21 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.63 -0.20 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.51 -0.20 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.40 -0.19 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.30 -0.18 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.20 -0.17 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.10 -0.17 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.02 -0.16 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.87 -0.14 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 -0.14 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.62 -0.12 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 -0.11 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.44 -0.10 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.37 -0.09 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.31 -0.08 38 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 10 0
29SEP27 14.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 10 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.15 -0.05 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
TOTAL CALL 233 10,207 +196
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 130 0
29OCT26 8.75 P 0.10 0.12 0.10 0.10 +0.05 36 21 21 -10
29OCT26 9.00 P 0.00 0.00 0.00 0.22 +0.10 36 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.38 +0.14 34 0 127 0
29OCT26 9.50 P 0.00 0.00 0.00 0.59 +0.18 33 0 143 0
29OCT26 9.75 P 0.91 0.91 0.91 0.83 +0.23 36 5 132 -5
29OCT26 10.00 P 0.00 0.00 0.00 1.08 +0.24 45 0 36 0
29OCT26 10.50 P 0.00 0.00 0.00 1.58 +0.25 60 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 2.08 +0.25 75 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.58 +0.25 87 0 71 0
29OCT26 12.00 P 0.00 0.00 0.00 3.08 +0.25 100 0 45 0
29OCT26 12.50 P 0.00 0.00 0.00 3.58 +0.25 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.08 +0.25 123 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.58 +0.25 133 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.08 +0.25 143 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.58 +0.25 152 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 6.08 +0.25 161 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.58 +0.25 170 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 7.08 +0.25 179 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.58 +0.25 187 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 8.08 +0.25 195 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 7.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 +0.02 39 0 45 0
27NOV26 8.00 P 0.10 0.10 0.10 0.10 +0.04 38 5 27 +5
27NOV26 8.25 P 0.00 0.00 0.00 0.16 +0.06 39 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.24 +0.08 39 0 180 0
27NOV26 8.75 P 0.20 0.34 0.20 0.34 +0.10 39 13 71 -1
27NOV26 9.00 P 0.00 0.00 0.00 0.47 +0.13 39 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.61 +0.14 38 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.77 +0.14 38 0 33 0
27NOV26 9.75 P 0.00 0.00 0.00 0.96 +0.18 38 0 36 0
27NOV26 10.00 P 0.00 0.00 0.00 1.16 +0.20 38 0 32 0
27NOV26 10.50 P 0.00 0.00 0.00 1.61 +0.23 39 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 2.08 +0.24 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.58 +0.25 44 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 3.08 +0.25 50 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.58 +0.25 56 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 4.08 +0.25 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.58 +0.25 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.08 +0.25 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.58 +0.25 76 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 6.08 +0.25 80 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.58 +0.25 85 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 7.08 +0.25 89 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.58 +0.25 93 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 8.08 +0.25 97 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.04 40 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.08 40 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.09 40 0 19 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 +0.11 40 0 121 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.13 41 0 74 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.15 41 0 200 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.14 39 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 +0.17 40 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 +0.18 39 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.21 40 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 +0.21 39 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.60 +0.23 40 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 3.08 +0.24 39 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 +0.25 44 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 +0.25 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 +0.25 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.25 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 +0.25 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.08 +0.25 62 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.58 +0.25 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.08 +0.25 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.58 +0.25 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.08 +0.25 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.58 +0.25 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.08 +0.25 81 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.58 +0.25 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.08 +0.25 86 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.58 +0.25 89 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.08 +0.25 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.08 +0.25 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.08 +0.25 101 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.08 +0.25 105 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.08 +0.25 109 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.08 +0.25 113 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.09 - 40 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.24 +0.06 40 0 2 0
28JAN27 8.00 P 0.00 0.00 0.00 0.32 +0.08 40 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.51 +0.11 40 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.62 +0.12 40 0 0 0
28JAN27 9.00 P 0.76 0.76 0.76 0.75 +0.13 40 5 5 +5
28JAN27 9.25 P 0.00 0.00 0.00 0.88 +0.13 39 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.04 +0.14 39 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.20 +0.16 39 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.38 +0.17 39 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.77 +0.19 40 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.19 +0.21 40 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.63 +0.22 39 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.10 +0.23 39 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.58 +0.24 39 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.08 +0.25 42 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.58 +0.25 46 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.08 +0.25 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.03 38 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.04 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 +0.04 38 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.05 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 +0.06 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 +0.09 39 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 +0.09 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.34 +0.11 38 0 11 0
30MAR27 10.00 P 0.00 0.00 0.00 1.51 +0.12 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.88 +0.14 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.28 +0.16 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.70 +0.17 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.15 +0.20 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.61 +0.21 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.09 +0.22 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 +0.23 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 5.08 +0.25 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.58 +0.25 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.08 +0.25 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.58 +0.25 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.08 +0.25 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.58 +0.25 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.08 +0.25 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.58 +0.25 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.08 +0.25 60 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 9.58 +0.25 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.08 +0.25 64 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.58 +0.25 66 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 11.08 +0.25 68 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 +0.02 38 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 +0.03 38 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.61 +0.05 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 +0.05 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 +0.06 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 +0.07 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.08 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.37 +0.08 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.53 +0.10 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 +0.10 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.05 +0.13 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.42 +0.13 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.82 +0.14 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.25 +0.17 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.69 +0.18 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.14 +0.19 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.61 +0.21 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.09 +0.22 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.58 +0.23 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.08 +0.24 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.58 +0.25 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.08 +0.25 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.58 +0.25 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.08 +0.25 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.39 - 38 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.47 +0.03 38 0 19 0
29SEP27 7.50 P 0.00 0.00 0.00 0.55 +0.02 38 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.65 +0.04 38 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.75 +0.04 38 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.86 +0.04 38 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.98 +0.06 38 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.23 +0.06 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.38 +0.07 38 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.52 +0.07 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.68 +0.08 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.84 +0.09 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.19 +0.11 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.55 +0.11 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.94 +0.13 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.35 +0.15 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.77 +0.16 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.21 +0.17 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.66 +0.18 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.13 +0.20 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.60 +0.21 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.08 +0.22 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.58 +0.24 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 7.08 +0.25 41 0 0 0
TOTAL PUT 49 4,098 -6
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$ 122.600
23OCT26 113.00 C 0.00 0.00 0.00 9.67 - 83 0 0 -
23OCT26 114.00 C 0.00 0.00 0.00 8.71 - 83 0 0 -
23OCT26 115.00 C 0.00 0.00 0.00 7.77 -10.45 82 0 0 0
23OCT26 116.00 C 0.00 0.00 0.00 6.86 -10.36 83 0 0 0
23OCT26 117.00 C 0.00 0.00 0.00 5.98 -10.25 82 0 0 0
23OCT26 118.00 C 0.00 0.00 0.00 5.15 -10.08 82 0 0 0
23OCT26 119.00 C 0.00 0.00 0.00 4.25 -9.99 76 0 0 0
23OCT26 120.00 C 0.00 0.00 0.00 3.55 -9.70 78 0 0 0
23OCT26 121.00 C 0.00 0.00 0.00 2.92 -9.35 79 0 0 0
23OCT26 122.00 C 0.00 0.00 0.00 2.37 -8.93 80 0 0 0
23OCT26 123.00 C 0.00 0.00 0.00 1.88 -8.47 80 0 0 0
23OCT26 124.00 C 0.00 0.00 0.00 1.47 -7.94 81 0 0 0
23OCT26 125.00 C 0.00 0.00 0.00 1.13 -7.36 81 0 0 0
23OCT26 126.00 C 0.00 0.00 0.00 0.85 -6.75 82 0 0 0
23OCT26 127.00 C 0.00 0.00 0.00 0.62 -6.13 81 0 0 0
23OCT26 128.00 C 0.00 0.00 0.00 0.45 -5.49 82 0 0 0
23OCT26 129.00 C 0.00 0.00 0.00 0.32 -4.85 82 0 0 0
23OCT26 130.00 C 0.80 0.80 0.80 0.22 -4.38 82 2 0 -2
23OCT26 131.00 C 0.00 0.00 0.00 0.15 -3.67 82 0 0 0
23OCT26 132.00 C 0.90 0.90 0.90 0.11 -3.17 84 7 7 +6
23OCT26 133.00 C 0.00 0.00 0.00 0.07 -2.64 83 0 0 0
23OCT26 134.00 C 0.00 0.00 0.00 0.05 -2.20 85 0 0 0
23OCT26 135.00 C 0.00 0.00 0.00 0.03 -1.81 84 0 0 0
23OCT26 136.00 C 0.00 0.00 0.00 0.02 -1.46 85 0 7 0
23OCT26 137.00 C 0.00 0.00 0.00 0.01 -1.16 83 0 2 0
23OCT26 138.00 C 0.00 0.00 0.00 0.01 -0.90 88 0 17 0
23OCT26 139.00 C 0.00 0.00 0.00 0.01 -0.69 93 0 38 0
23OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.52 97 0 45 0
23OCT26 141.00 C 0.00 0.00 0.00 0.01 -0.39 102 0 24 0
23OCT26 142.00 C 0.00 0.00 0.00 0.01 -0.29 106 0 9 0
23OCT26 143.00 C 0.00 0.00 0.00 0.01 -0.21 111 0 8 0
23OCT26 144.00 C 0.00 0.00 0.00 0.01 -0.15 115 0 17 0
23OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.10 120 0 2 0
23OCT26 146.00 C 0.00 0.00 0.00 0.01 -0.07 124 0 31 0
23OCT26 147.00 C 0.00 0.00 0.00 0.01 -0.05 128 0 9 0
23OCT26 148.00 C 0.05 0.05 0.05 0.01 -0.03 133 3 33 -1
23OCT26 149.00 C 0.00 0.00 0.00 0.01 -0.02 137 0 45 0
23OCT26 150.00 C 0.05 0.05 0.05 0.01 -0.01 141 8 58 -8
23OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 151 0 12 0
23OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 161 0 47 0
23OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
23OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 181 0 45 0
23OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 190 0 81 0
23OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 199 0 16 0
23OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
23OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
23OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 251 0 4 0
23OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
23OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
23OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
23OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
23OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
23OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 57.64 -10.61 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 55.14 -10.61 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 52.64 -10.61 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 50.15 -10.60 124 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 47.65 -10.60 113 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 45.15 -10.61 101 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 42.65 -10.61 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 40.15 -10.61 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 37.65 -10.61 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 35.16 -10.60 83 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 32.66 -10.60 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.16 -10.61 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 27.67 -10.60 68 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 25.19 -10.58 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.73 -10.54 70 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.31 -10.47 70 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 17.93 -10.36 70 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 15.63 -10.17 70 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 13.43 -9.91 70 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 11.36 -9.54 70 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 9.45 -9.06 70 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 7.72 -8.46 70 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 6.01 -7.94 67 0 28 0
29OCT26 122.50 C 4.60 4.60 4.60 4.73 -7.10 68 1 31 +1
29OCT26 125.00 C 3.40 4.10 3.33 3.65 -6.23 69 67 73 +48
29OCT26 127.50 C 2.47 2.63 2.33 2.76 -5.33 69 135 90 +44
29OCT26 130.00 C 2.59 2.59 1.80 2.05 -4.46 69 81 283 -18
29OCT26 132.50 C 1.45 1.45 1.36 1.49 -3.68 69 31 37 +15
29OCT26 135.00 C 0.00 0.00 0.00 1.06 -2.96 69 0 38 0
29OCT26 137.50 C 0.00 0.00 0.00 0.75 -2.33 70 0 17 0
29OCT26 140.00 C 1.12 1.12 0.45 0.53 -1.76 70 126 345 +113
29OCT26 142.50 C 0.00 0.00 0.00 0.36 -1.30 70 0 529 0
29OCT26 145.00 C 0.60 0.60 0.60 0.24 -0.94 71 8 90 +8
29OCT26 147.50 C 0.45 0.45 0.45 0.16 -0.66 71 12 69 +12
29OCT26 150.00 C 0.15 0.15 0.11 0.10 -0.46 70 32 422 0
29OCT26 152.50 C 0.10 0.10 0.10 0.07 -0.31 72 8 136 -3
29OCT26 155.00 C 0.10 0.10 0.10 0.04 -0.21 71 8 106 -8
29OCT26 157.50 C 0.00 0.00 0.00 0.03 -0.13 72 0 242 0
29OCT26 160.00 C 0.00 0.00 0.00 0.02 -0.08 73 0 1,521 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.06 71 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 634 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.02 78 0 66 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 160 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 104 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 244 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 84 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 73 0
29OCT26 187.50 C 0.09 0.09 0.03 0.01 0.00 103 14 623 -14
30OCT26 113.00 C 0.00 0.00 0.00 11.16 - 69 0 0 -
30OCT26 114.00 C 0.00 0.00 0.00 10.40 - 69 0 0 -
30OCT26 115.00 C 0.00 0.00 0.00 9.67 -8.92 69 0 0 0
30OCT26 116.00 C 0.00 0.00 0.00 8.97 -8.69 69 0 0 0
30OCT26 117.00 C 0.00 0.00 0.00 8.30 -8.44 69 0 0 0
30OCT26 118.00 C 0.00 0.00 0.00 7.65 -8.19 69 0 0 0
30OCT26 119.00 C 0.00 0.00 0.00 6.83 -8.13 66 0 0 0
30OCT26 120.00 C 0.00 0.00 0.00 6.28 -7.81 67 0 0 0
30OCT26 121.00 C 0.00 0.00 0.00 5.74 -7.51 67 0 0 0
30OCT26 122.00 C 4.99 4.99 4.99 5.24 -7.18 67 3 3 +3
30OCT26 123.00 C 0.00 0.00 0.00 4.77 -6.85 67 0 0 0
30OCT26 124.00 C 0.00 0.00 0.00 4.33 -6.52 68 0 0 0
30OCT26 125.00 C 4.10 4.10 3.90 3.92 -6.18 68 5 5 +5
30OCT26 126.00 C 0.00 0.00 0.00 3.53 -5.85 68 0 0 0
30OCT26 127.00 C 3.24 3.24 3.24 3.18 -5.50 68 1 1 +1
30OCT26 128.00 C 0.00 0.00 0.00 2.86 -5.16 68 0 0 0
30OCT26 129.00 C 0.00 0.00 0.00 2.56 -4.82 68 0 0 0
30OCT26 130.00 C 0.00 0.00 0.00 2.28 -4.39 68 0 0 0
30OCT26 131.00 C 0.00 0.00 0.00 2.03 -4.21 68 0 0 0
30OCT26 132.00 C 2.22 2.22 2.22 1.80 -3.91 68 2 2 +2
30OCT26 133.00 C 0.00 0.00 0.00 1.60 -3.61 69 0 0 0
30OCT26 134.00 C 0.00 0.00 0.00 1.42 -3.35 69 0 0 0
30OCT26 135.00 C 1.22 1.22 1.22 1.26 -3.03 69 2 2 0
30OCT26 136.00 C 0.00 0.00 0.00 1.14 -2.75 70 0 0 0
30OCT26 137.00 C 0.00 0.00 0.00 1.01 -2.51 70 0 11 0
30OCT26 138.00 C 0.85 0.85 0.85 0.88 -2.20 70 4 9 0
30OCT26 139.00 C 0.00 0.00 0.00 0.77 -2.09 70 0 0 0
30OCT26 140.00 C 0.82 0.82 0.60 0.67 -1.82 70 18 33 +18
30OCT26 141.00 C 0.00 0.00 0.00 0.58 -1.69 70 0 0 0
30OCT26 142.00 C 0.00 0.00 0.00 0.50 -1.51 70 0 0 0
30OCT26 143.00 C 0.72 0.72 0.45 0.43 -1.35 70 85 160 +80
30OCT26 144.00 C 0.00 0.00 0.00 0.37 -1.20 70 0 10 0
30OCT26 145.00 C 0.00 0.00 0.00 0.32 -1.06 70 0 0 0
30OCT26 146.00 C 0.00 0.00 0.00 0.27 -0.94 70 0 0 0
30OCT26 147.00 C 0.00 0.00 0.00 0.23 -0.83 70 0 5 0
30OCT26 148.00 C 0.00 0.00 0.00 0.20 -0.72 70 0 0 0
30OCT26 149.00 C 0.00 0.00 0.00 0.17 -0.63 70 0 0 0
30OCT26 150.00 C 0.00 0.00 0.00 0.14 -0.56 70 0 5 0
30OCT26 152.50 C 0.26 0.26 0.11 0.10 -0.38 70 25 20 +15
30OCT26 155.00 C 0.10 0.10 0.10 0.06 -0.27 70 4 4 0
30OCT26 157.50 C 0.00 0.00 0.00 0.04 -0.18 70 0 0 0
30OCT26 160.00 C 0.00 0.00 0.00 0.03 -0.12 71 0 5 0
30OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.08 72 0 0 0
30OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
30OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
30OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
30OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
30OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 28.88 -9.87 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 26.71 -9.66 63 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.61 -9.42 63 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.59 -9.14 63 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.66 -8.05 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.82 -8.47 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.08 -8.09 63 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 15.44 -7.69 63 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 13.91 -7.26 63 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 12.48 -6.82 63 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.07 -6.46 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 9.65 -6.21 61 0 0 0
27NOV26 125.00 C 8.30 8.30 8.29 8.56 -5.73 61 401 385 +370
27NOV26 127.50 C 9.50 9.50 9.50 7.57 -5.26 61 1 16 +1
27NOV26 130.00 C 7.50 7.50 7.09 6.67 -4.98 61 5 6 +5
27NOV26 132.50 C 0.00 0.00 0.00 5.86 -4.55 62 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 5.22 -4.12 62 0 30 0
27NOV26 137.50 C 5.12 5.12 5.00 4.58 -3.67 63 2 91 -1
27NOV26 140.00 C 4.49 4.49 3.80 3.95 -3.32 62 14 372 +1
27NOV26 142.50 C 3.56 3.56 3.56 3.56 -2.82 63 1 444 +1
27NOV26 145.00 C 0.00 0.00 0.00 3.08 -2.50 63 0 149 0
27NOV26 147.50 C 0.00 0.00 0.00 2.69 -2.17 64 0 63 0
27NOV26 150.00 C 3.00 3.00 3.00 2.31 -1.92 63 2 194 -2
27NOV26 152.50 C 0.00 0.00 0.00 1.98 -1.68 63 0 93 0
27NOV26 155.00 C 0.00 0.00 0.00 1.70 -1.46 63 0 547 0
27NOV26 157.50 C 1.59 1.59 1.59 1.45 -1.27 63 5 64 +5
27NOV26 160.00 C 0.00 0.00 0.00 1.24 -1.09 63 0 430 0
27NOV26 162.50 C 0.00 0.00 0.00 1.05 -0.95 63 0 125 0
27NOV26 165.00 C 1.10 1.10 1.10 0.89 -0.81 63 1 383 0
27NOV26 167.50 C 1.30 1.30 1.30 0.76 -0.69 63 1 354 -1
27NOV26 170.00 C 1.22 1.22 0.86 0.64 -0.59 63 11 1,162 -8
27NOV26 172.50 C 0.77 0.80 0.77 0.54 -0.50 63 16 76 0
27NOV26 175.00 C 0.00 0.00 0.00 0.46 -0.42 63 0 35 0
27NOV26 177.50 C 0.00 0.00 0.00 0.38 -0.36 63 0 45 0
27NOV26 180.00 C 0.00 0.00 0.00 0.31 -0.31 63 0 90 0
27NOV26 182.50 C 0.00 0.00 0.00 0.27 -0.25 63 0 20 0
27NOV26 185.00 C 0.54 0.54 0.54 0.23 -0.21 63 6 49 -4
27NOV26 187.50 C 0.42 0.42 0.42 0.19 -0.18 63 3 394 0
30DEC26 65.00 C 0.00 0.00 0.00 58.05 -10.56 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.57 -10.57 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.33 -10.34 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.70 -10.50 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.38 -10.36 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.70 -10.60 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.45 -10.41 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.38 -10.07 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.11 -9.63 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 36.39 -10.05 53 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 34.69 -9.68 60 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 32.31 -9.76 57 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 30.42 -9.40 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.32 -8.92 58 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 26.50 -8.96 59 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 24.98 -8.21 61 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 23.25 -7.33 61 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 21.60 -7.20 61 0 0 0
30DEC26 110.00 C 21.00 21.00 21.00 19.42 -8.64 57 10 13 -5
30DEC26 112.50 C 0.00 0.00 0.00 19.09 -6.11 64 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 16.61 -6.55 58 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 15.79 -6.41 61 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 14.54 -6.06 61 0 2,013 0
30DEC26 122.50 C 14.15 14.15 14.15 13.06 -6.03 59 9 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 12.26 -5.39 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 10.90 -5.39 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 9.97 -4.59 59 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 9.13 -4.72 59 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 8.33 -4.40 60 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.64 -4.07 60 0 74 0
30DEC26 140.00 C 0.00 0.00 0.00 7.03 -3.76 60 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 6.52 -3.38 61 0 67 0
30DEC26 145.00 C 0.00 0.00 0.00 5.87 -3.21 61 0 115 0
30DEC26 147.50 C 0.00 0.00 0.00 5.47 -2.85 62 0 33 0
30DEC26 150.00 C 0.00 0.00 0.00 4.82 -2.75 61 0 3,547 0
30DEC26 152.50 C 0.00 0.00 0.00 4.36 -2.52 61 0 60 0
30DEC26 155.00 C 0.00 0.00 0.00 3.94 -2.13 61 0 92 0
30DEC26 157.50 C 0.00 0.00 0.00 3.56 -1.94 61 0 121 0
30DEC26 160.00 C 3.50 3.50 3.50 3.21 -1.77 61 3 108 +3
30DEC26 162.50 C 0.00 0.00 0.00 2.90 -1.60 61 0 53 0
30DEC26 165.00 C 0.00 0.00 0.00 2.61 -1.46 61 0 158 0
30DEC26 167.50 C 0.00 0.00 0.00 2.35 -1.32 61 0 61 0
30DEC26 170.00 C 3.00 3.00 2.50 2.18 -1.13 61 12 459 -3
30DEC26 172.50 C 2.26 2.26 2.26 1.90 -1.08 61 15 50 +15
30DEC26 175.00 C 0.00 0.00 0.00 1.71 -0.97 61 0 72 0
30DEC26 177.50 C 0.00 0.00 0.00 1.53 -0.88 61 0 107 0
30DEC26 180.00 C 2.00 2.00 1.61 1.42 -0.81 61 79 137 +70
30DEC26 182.50 C 0.00 0.00 0.00 1.23 -0.71 61 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 1.10 -0.64 61 0 320 0
30DEC26 187.50 C 0.00 0.00 0.00 0.99 -0.57 61 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 0.89 -0.50 61 0 25 0
30DEC26 192.50 C 0.00 0.00 0.00 0.79 -0.46 61 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 0.71 -0.40 61 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 0.63 -0.37 61 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 0.57 -0.32 61 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 0.45 -0.26 61 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.36 -0.20 61 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 0.29 -0.15 61 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 0.23 -0.12 61 0 174 0
30DEC26 225.00 C 0.00 0.00 0.00 0.19 -0.09 61 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 0.15 -0.08 61 0 181 0
30DEC26 235.00 C 0.00 0.00 0.00 0.12 -0.06 61 0 65 0
30DEC26 240.00 C 0.00 0.00 0.00 0.10 -0.04 61 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,080 0
28JAN27 110.00 C 0.00 0.00 0.00 21.73 - 58 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 20.85 -6.98 60 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 19.51 -6.69 60 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 18.23 -5.66 60 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 17.02 -6.11 60 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 15.40 -5.65 58 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 14.35 -5.99 59 0 0 0
28JAN27 127.50 C 16.07 16.07 16.07 13.43 -5.71 59 5 5 +5
28JAN27 130.00 C 0.00 0.00 0.00 12.81 -5.00 60 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 11.55 -5.14 59 0 15 0
28JAN27 135.00 C 0.00 0.00 0.00 10.78 -4.82 59 0 15 0
28JAN27 137.50 C 0.00 0.00 0.00 10.01 -4.62 59 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 9.46 -4.35 60 0 15 0
28JAN27 142.50 C 0.00 0.00 0.00 8.73 -4.03 60 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 8.08 -3.96 60 0 15 0
28JAN27 147.50 C 0.00 0.00 0.00 7.79 -3.39 61 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 7.00 -3.39 60 0 3,000 0
28JAN27 152.50 C 0.00 0.00 0.00 6.47 -3.17 60 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 5.98 -2.70 60 0 64 0
28JAN27 157.50 C 0.00 0.00 0.00 5.52 -2.53 60 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 5.10 -2.35 60 0 5 0
28JAN27 162.50 C 0.00 0.00 0.00 4.70 -2.20 60 0 212 0
28JAN27 165.00 C 0.00 0.00 0.00 4.34 -2.04 60 0 238 0
28JAN27 167.50 C 0.00 0.00 0.00 4.00 -1.90 60 0 100 0
28JAN27 170.00 C 0.00 0.00 0.00 3.79 -1.83 61 0 213 0
30MAR27 65.00 C 0.00 0.00 0.00 58.93 -10.31 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.65 -10.18 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.39 -10.09 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.16 -10.00 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.01 -9.86 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.93 -9.67 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.86 -9.54 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 43.85 -9.57 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.92 -9.17 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.99 -9.02 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.18 -8.66 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.40 -8.58 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.65 -8.40 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.03 -8.11 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.44 -7.81 60 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 29.87 -7.61 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.40 -7.42 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.01 -7.20 60 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 25.63 -7.34 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 24.29 -7.17 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.09 -6.86 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 22.25 -6.19 61 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 21.09 -5.67 61 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 19.99 -5.42 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 18.93 -5.28 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 17.94 -5.07 61 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 16.99 -5.40 61 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 16.09 -5.20 61 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 15.23 -5.00 61 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 14.42 -4.81 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 13.58 -4.63 61 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 12.87 -4.32 61 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 11.66 -4.69 59 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 11.63 -3.89 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 10.69 -4.00 60 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 10.36 -3.50 61 0 290 0
30MAR27 155.00 C 9.50 9.50 9.50 9.75 -3.36 61 5 1,500 0
30MAR27 157.50 C 0.00 0.00 0.00 9.26 -3.19 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.77 -3.03 61 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 8.27 -2.87 61 0 6 0
30MAR27 165.00 C 8.00 8.00 8.00 7.78 -2.71 61 5 5 0
30MAR27 167.50 C 0.00 0.00 0.00 7.30 -2.34 61 0 30 0
30MAR27 170.00 C 7.60 7.60 7.60 6.73 -2.69 60 1 392 -1
30MAR27 172.50 C 0.00 0.00 0.00 6.57 -2.35 61 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 6.02 -2.40 60 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 5.67 -2.25 60 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 5.47 -1.77 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 5.01 -1.87 60 0 2 0
30MAR27 185.00 C 0.00 0.00 0.00 4.76 -1.76 60 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 4.50 -1.66 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.25 -1.55 60 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.11 -1.33 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.74 -1.40 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 3.63 -1.25 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 3.45 -1.31 61 0 276 0
30MAR27 205.00 C 0.00 0.00 0.00 2.99 -1.11 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 2.64 -0.99 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.34 -0.93 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.17 -0.74 61 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 1.93 -0.62 61 0 46 0
30MAR27 230.00 C 0.00 0.00 0.00 1.69 -0.61 61 0 184 0
30MAR27 235.00 C 0.00 0.00 0.00 1.48 -0.58 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.32 -0.50 60 0 79 0
30MAR27 245.00 C 0.00 0.00 0.00 1.17 -0.44 60 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 1.02 -0.43 60 0 71 0
30MAR27 255.00 C 0.00 0.00 0.00 0.93 -0.36 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 0.83 -0.31 60 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 0.74 -0.27 60 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.64 -0.27 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.58 -0.23 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.53 -0.19 60 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 0.47 -0.16 60 0 115 0
30MAR27 290.00 C 0.00 0.00 0.00 0.41 -0.16 60 0 318 0
29JUN27 65.00 C 0.00 0.00 0.00 61.29 -8.65 70 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 59.10 -9.60 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 57.03 -9.50 67 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 54.89 -8.55 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 52.96 -8.41 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 51.16 -8.19 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 49.43 -7.92 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 47.54 -8.63 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 45.58 -7.98 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 44.10 -7.59 64 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 42.04 -8.69 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 40.73 -7.28 63 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 39.24 -7.88 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.40 -7.32 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 35.94 -7.46 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 34.67 -7.36 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 33.27 -6.97 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 32.07 -6.76 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 30.85 -6.43 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 29.62 -6.36 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.23 -6.03 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.36 -5.63 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.27 -5.82 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 25.23 -5.30 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 24.23 -5.12 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 23.27 -5.45 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 22.35 -4.82 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 21.46 -5.35 61 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 20.61 -4.89 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 19.80 -4.39 61 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 18.65 -4.63 60 0 91 0
29JUN27 142.50 C 0.00 0.00 0.00 17.70 -4.70 60 0 102 0
29JUN27 145.00 C 0.00 0.00 0.00 17.43 -3.95 61 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 16.75 -4.03 61 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 16.09 -4.40 61 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 15.47 -3.39 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 14.82 -3.43 61 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 14.38 -3.43 61 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 13.77 -3.43 61 0 151 0
29JUN27 162.50 C 0.00 0.00 0.00 13.38 -2.87 62 0 30 0
29JUN27 165.00 C 0.00 0.00 0.00 12.87 -3.11 62 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 12.43 -2.99 62 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 12.03 -2.78 62 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 11.19 -3.15 61 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 10.68 -3.09 61 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 10.66 -2.67 62 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 10.20 -2.62 62 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 9.55 -2.86 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 9.29 -2.68 61 0 2 0
29JUN27 187.50 C 8.90 9.00 8.90 9.08 -2.48 62 75 75 +75
29SEP27 110.00 C 0.00 0.00 0.00 34.42 - 60 0 0 -
29SEP27 112.50 C 0.00 0.00 0.00 33.56 -6.98 61 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.49 -6.78 61 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.32 -6.68 61 0 0 0
29SEP27 120.00 C 29.95 29.95 29.95 29.80 -7.12 60 1 1 +1
29SEP27 122.50 C 0.00 0.00 0.00 29.24 -6.60 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.09 -6.67 60 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 27.42 -6.27 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 26.57 -5.93 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 25.65 -5.88 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 24.99 -5.89 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 24.32 -5.35 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 23.31 -5.69 61 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 22.58 -5.64 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 22.06 -5.34 61 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 21.28 -5.05 61 0 30 0
29SEP27 150.00 C 0.00 0.00 0.00 20.63 -4.83 61 0 35 0
29SEP27 152.50 C 0.00 0.00 0.00 19.85 -5.06 61 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 19.21 -4.84 61 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 18.83 -4.14 61 0 15 0
29SEP27 160.00 C 17.50 17.50 17.50 18.26 -4.33 61 5 5 +5
29SEP27 162.50 C 0.00 0.00 0.00 17.72 -3.92 61 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 17.20 -3.82 61 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 16.70 -3.76 61 0 5 0
29SEP27 170.00 C 16.00 16.00 16.00 16.35 -3.53 62 5 25 0
29SEP27 172.50 C 0.00 0.00 0.00 15.73 -3.58 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 15.32 -3.44 62 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 14.89 -3.43 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 14.04 -3.78 61 0 6 0
29SEP27 182.50 C 0.00 0.00 0.00 14.03 -3.13 62 0 16 0
29SEP27 185.00 C 0.00 0.00 0.00 13.60 -3.18 62 0 15 0
29SEP27 187.50 C 0.00 0.00 0.00 13.17 -3.21 62 0 15 0
TOTAL CALL 1,391 43,075 +849
23OCT26 113.00 P 0.26 0.26 0.26 0.06 - 83 20 20 -
23OCT26 114.00 P 0.00 0.00 0.00 0.10 - 83 0 0 -
23OCT26 115.00 P 0.00 0.00 0.00 0.17 +0.16 84 0 0 0
23OCT26 116.00 P 0.00 0.00 0.00 0.26 +0.25 84 0 0 0
23OCT26 117.00 P 0.72 0.72 0.72 0.39 +0.38 84 15 15 +15
23OCT26 118.00 P 0.91 1.04 0.91 0.56 +0.55 83 21 21 +21
23OCT26 119.00 P 0.00 0.00 0.00 0.79 +0.77 84 0 0 0
23OCT26 120.00 P 0.00 0.00 0.00 1.09 +1.05 84 0 0 0
23OCT26 121.00 P 0.00 0.00 0.00 1.45 +1.39 84 0 0 0
23OCT26 122.00 P 0.00 0.00 0.00 1.89 +1.80 85 0 0 0
23OCT26 123.00 P 0.00 0.00 0.00 2.41 +2.28 85 0 0 0
23OCT26 124.00 P 0.00 0.00 0.00 3.00 +2.81 86 0 0 0
23OCT26 125.00 P 2.00 2.00 2.00 3.66 +3.39 87 2 12 +2
23OCT26 126.00 P 4.00 4.00 4.00 4.39 +4.02 89 80 110 +80
23OCT26 127.00 P 0.00 0.00 0.00 5.18 +4.67 90 0 33 0
23OCT26 128.00 P 0.00 0.00 0.00 5.85 +5.16 83 0 60 0
23OCT26 129.00 P 0.00 0.00 0.00 6.72 +5.79 83 0 24 0
23OCT26 130.00 P 8.00 8.00 8.00 7.62 +6.41 83 2 151 -2
23OCT26 131.00 P 0.00 0.00 0.00 8.55 +7.01 83 0 50 0
23OCT26 132.00 P 9.10 9.10 9.10 9.78 +7.83 113 20 55 -13
23OCT26 133.00 P 0.00 0.00 0.00 10.46 +8.04 83 0 7 0
23OCT26 134.00 P 0.00 0.00 0.00 11.78 +8.83 129 0 41 0
23OCT26 135.00 P 6.95 12.20 6.95 12.79 +9.33 138 31 40 -7
23OCT26 136.00 P 12.50 12.50 12.50 13.81 +9.73 147 2 19 -2
23OCT26 137.00 P 0.00 0.00 0.00 14.40 +9.34 0 0 22 0
23OCT26 138.00 P 15.00 15.00 15.00 15.40 +9.74 0 15 96 -15
23OCT26 139.00 P 0.00 0.00 0.00 16.40 +9.94 0 0 502 0
23OCT26 140.00 P 0.00 0.00 0.00 17.92 +10.62 188 0 100 0
23OCT26 141.00 P 0.00 0.00 0.00 18.40 +10.23 0 0 20 0
23OCT26 142.00 P 0.00 0.00 0.00 19.40 +10.33 0 0 0 0
23OCT26 143.00 P 0.00 0.00 0.00 20.40 +10.41 0 0 2 0
23OCT26 144.00 P 0.00 0.00 0.00 21.40 +10.47 0 0 1 -5
23OCT26 145.00 P 0.00 0.00 0.00 22.40 +10.51 0 0 11 -1
23OCT26 146.00 P 0.00 0.00 0.00 23.40 +10.54 0 0 0 -1
23OCT26 147.00 P 0.00 0.00 0.00 24.40 +10.56 0 0 0 0
23OCT26 148.00 P 0.00 0.00 0.00 25.40 +10.13 0 0 0 -15
23OCT26 149.00 P 0.00 0.00 0.00 26.40 +10.59 0 0 0 0
23OCT26 150.00 P 0.00 0.00 0.00 27.40 +10.59 0 0 0 0
23OCT26 152.50 P 0.00 0.00 0.00 29.90 +10.60 0 0 0 0
23OCT26 155.00 P 0.00 0.00 0.00 32.40 +10.60 0 0 0 0
23OCT26 157.50 P 0.00 0.00 0.00 34.90 +10.60 0 0 0 0
23OCT26 160.00 P 0.00 0.00 0.00 37.40 +10.60 0 0 0 0
23OCT26 162.50 P 0.00 0.00 0.00 39.90 +10.60 0 0 0 0
23OCT26 165.00 P 0.00 0.00 0.00 42.40 +10.60 0 0 0 0
23OCT26 167.50 P 0.00 0.00 0.00 44.90 +10.60 0 0 0 0
23OCT26 170.00 P 0.00 0.00 0.00 47.40 +10.60 0 0 0 0
23OCT26 172.50 P 0.00 0.00 0.00 49.90 +9.96 0 0 0 0
23OCT26 175.00 P 0.00 0.00 0.00 52.40 +10.60 0 0 0 0
23OCT26 177.50 P 0.00 0.00 0.00 54.90 +10.60 0 0 0 0
23OCT26 180.00 P 0.00 0.00 0.00 57.40 +10.60 0 0 0 0
23OCT26 182.50 P 0.00 0.00 0.00 59.90 +10.60 0 0 0 0
23OCT26 185.00 P 0.00 0.00 0.00 62.40 +10.60 0 0 0 0
23OCT26 187.50 P 0.00 0.00 0.00 64.90 +10.60 0 0 0 0
23OCT26 190.00 P 0.00 0.00 0.00 67.40 +10.60 0 0 0 0
23OCT26 192.50 P 0.00 0.00 0.00 69.90 +10.60 0 0 0 0
23OCT26 195.00 P 0.00 0.00 0.00 72.59 +10.79 417 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 124 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.04 +0.03 72 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.08 +0.07 71 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.15 +0.14 71 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.27 +0.26 71 0 78 0
29OCT26 107.50 P 0.62 0.62 0.57 0.48 +0.45 71 51 70 +49
29OCT26 110.00 P 0.36 1.00 0.36 0.79 +0.73 71 15 305 0
29OCT26 112.50 P 0.67 1.42 0.67 1.23 +1.11 71 76 68 +44
29OCT26 115.00 P 1.71 1.89 1.66 1.83 +1.60 71 17 150 +14
29OCT26 117.50 P 2.78 2.78 2.65 2.63 +2.23 72 17 39 +17
29OCT26 120.00 P 1.24 3.59 1.24 3.57 +2.93 71 56 200 +31
29OCT26 122.50 P 0.00 0.00 0.00 4.78 +3.76 72 0 97 0
29OCT26 125.00 P 4.96 5.96 4.96 6.26 +4.71 73 8 228 -6
29OCT26 127.50 P 4.57 4.57 4.57 7.66 +5.42 70 110 186 +48
29OCT26 130.00 P 5.47 9.27 5.47 9.71 +6.52 75 5 437 0
29OCT26 132.50 P 9.50 9.50 9.50 11.36 +7.04 70 2 142 -2
29OCT26 135.00 P 0.00 0.00 0.00 13.42 +7.82 70 0 228 0
29OCT26 137.50 P 0.00 0.00 0.00 16.07 +8.86 82 0 155 0
29OCT26 140.00 P 14.11 14.11 13.90 17.92 +8.98 72 22 105 -22
29OCT26 142.50 P 0.00 0.00 0.00 20.80 +9.97 91 0 663 0
29OCT26 145.00 P 0.00 0.00 0.00 23.16 +10.30 94 0 47 0
29OCT26 147.50 P 0.00 0.00 0.00 25.00 +9.98 70 0 103 0
29OCT26 150.00 P 24.04 29.01 24.04 27.45 +10.18 70 340 1,802 -42
29OCT26 152.50 P 0.00 0.00 0.00 30.10 +9.92 88 0 71 0
29OCT26 155.00 P 0.00 0.00 0.00 32.41 +9.78 71 0 45 0
29OCT26 157.50 P 0.00 0.00 0.00 34.90 +9.77 0 0 11 0
29OCT26 160.00 P 32.00 32.00 32.00 37.40 +10.17 0 1 39 -2
29OCT26 162.50 P 0.00 0.00 0.00 41.10 +11.05 152 0 20 0
29OCT26 165.00 P 0.00 0.00 0.00 42.40 +10.60 0 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 44.90 +10.60 0 0 0 -30
29OCT26 170.00 P 46.26 46.26 46.26 47.40 +10.07 0 10 75 -34
29OCT26 172.50 P 0.00 0.00 0.00 49.90 +9.96 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 52.84 +11.04 148 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 54.90 +10.60 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 57.40 +10.60 0 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 59.90 +10.60 0 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 62.40 +10.60 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 64.90 +10.60 0 0 0 0
30OCT26 113.00 P 0.58 0.77 0.58 1.52 - 70 22 22 -
30OCT26 114.00 P 0.67 0.67 0.67 1.78 - 70 15 15 -
30OCT26 115.00 P 1.25 2.15 1.20 2.04 +1.74 70 30 28 +28
30OCT26 116.00 P 1.30 1.30 1.30 2.36 +1.98 70 15 30 +15
30OCT26 117.00 P 0.00 0.00 0.00 2.70 +2.24 71 0 0 0
30OCT26 118.00 P 0.00 0.00 0.00 3.06 +2.50 71 0 30 0
30OCT26 119.00 P 1.46 1.46 1.46 3.47 +2.81 71 2 2 +2
30OCT26 120.00 P 2.00 2.00 2.00 3.88 +3.10 71 8 8 +8
30OCT26 121.00 P 0.00 0.00 0.00 4.37 +3.45 71 0 0 0
30OCT26 122.00 P 4.90 4.90 4.90 4.86 +3.76 71 1 1 +1
30OCT26 123.00 P 0.00 0.00 0.00 5.39 +4.10 72 0 0 0
30OCT26 124.00 P 0.00 0.00 0.00 5.96 +4.46 72 0 0 0
30OCT26 125.00 P 6.52 6.52 6.52 6.54 +4.79 72 2 2 +2
30OCT26 126.00 P 0.00 0.00 0.00 7.18 +5.17 72 0 0 0
30OCT26 127.00 P 4.00 4.00 4.00 7.83 +5.51 73 1 1 +1
30OCT26 128.00 P 0.00 0.00 0.00 8.26 +5.62 69 0 11 0
30OCT26 129.00 P 0.00 0.00 0.00 8.96 +5.96 69 0 0 0
30OCT26 130.00 P 0.00 0.00 0.00 9.71 +6.29 70 0 0 0
30OCT26 131.00 P 0.00 0.00 0.00 10.41 +6.55 69 0 0 0
30OCT26 132.00 P 0.00 0.00 0.00 11.19 +6.87 69 0 0 0
30OCT26 133.00 P 0.00 0.00 0.00 11.96 +7.13 69 0 0 0
30OCT26 134.00 P 0.00 0.00 0.00 12.78 +7.42 69 0 0 0
30OCT26 135.00 P 0.00 0.00 0.00 13.61 +7.68 70 0 0 0
30OCT26 136.00 P 0.00 0.00 0.00 14.44 +7.92 70 0 1 0
30OCT26 137.00 P 0.00 0.00 0.00 15.31 +8.13 69 0 0 0
30OCT26 138.00 P 0.00 0.00 0.00 16.19 +8.39 70 0 0 0
30OCT26 139.00 P 0.00 0.00 0.00 17.07 +8.59 70 0 0 0
30OCT26 140.00 P 0.00 0.00 0.00 17.98 +8.79 69 0 0 0
30OCT26 141.00 P 0.00 0.00 0.00 18.89 +8.99 69 0 0 0
30OCT26 142.00 P 0.00 0.00 0.00 19.81 +9.14 69 0 0 0
30OCT26 143.00 P 0.00 0.00 0.00 20.75 +9.31 69 0 0 0
30OCT26 144.00 P 0.00 0.00 0.00 21.69 +9.46 69 0 0 0
30OCT26 145.00 P 0.00 0.00 0.00 23.16 +10.11 88 0 0 0
30OCT26 146.00 P 0.00 0.00 0.00 23.60 +9.72 69 0 0 0
30OCT26 147.00 P 0.00 0.00 0.00 24.56 +9.82 69 0 0 0
30OCT26 148.00 P 0.00 0.00 0.00 25.53 +9.92 69 0 0 0
30OCT26 149.00 P 0.00 0.00 0.00 27.17 +10.68 98 0 0 0
30OCT26 150.00 P 0.00 0.00 0.00 27.94 +10.55 93 0 0 0
30OCT26 152.50 P 0.00 0.00 0.00 30.10 +9.92 83 0 0 0
30OCT26 155.00 P 0.00 0.00 0.00 32.42 +9.79 70 0 0 0
30OCT26 157.50 P 0.00 0.00 0.00 34.90 +9.77 0 0 0 0
30OCT26 160.00 P 0.00 0.00 0.00 37.40 +10.17 0 0 0 0
30OCT26 162.50 P 0.00 0.00 0.00 41.10 +11.05 143 0 0 0
30OCT26 165.00 P 0.00 0.00 0.00 42.40 +10.59 0 0 0 0
30OCT26 167.50 P 0.00 0.00 0.00 44.90 +10.60 0 0 0 0
30OCT26 170.00 P 0.00 0.00 0.00 47.40 +10.07 0 0 0 0
30OCT26 172.50 P 0.00 0.00 0.00 49.90 +9.96 0 0 0 0
30OCT26 175.00 P 0.00 0.00 0.00 52.84 +11.04 139 0 0 0
30OCT26 177.50 P 0.00 0.00 0.00 54.90 +10.60 0 0 0 0
30OCT26 180.00 P 0.00 0.00 0.00 57.40 +10.60 0 0 0 0
30OCT26 182.50 P 0.00 0.00 0.00 60.23 +10.93 145 0 0 0
30OCT26 185.00 P 0.00 0.00 0.00 62.40 +10.60 0 0 0 0
30OCT26 187.50 P 0.00 0.00 0.00 65.26 +10.96 155 0 0 0
30OCT26 190.00 P 0.00 0.00 0.00 67.40 +10.60 0 0 0 0
30OCT26 192.50 P 0.00 0.00 0.00 69.90 +10.60 0 0 0 0
30OCT26 195.00 P 0.00 0.00 0.00 72.59 +10.79 153 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.01 +0.76 63 0 81 0
27NOV26 97.50 P 1.36 1.36 1.36 1.34 +0.98 63 11 13 +6
27NOV26 100.00 P 1.31 1.31 1.31 1.74 +1.24 64 18 65 +6
27NOV26 102.50 P 1.11 1.33 1.11 2.24 +1.53 64 49 59 +49
27NOV26 105.00 P 1.52 2.30 1.52 2.80 +1.85 64 6 19 +6
27NOV26 107.50 P 0.00 0.00 0.00 3.49 +2.23 64 0 17 0
27NOV26 110.00 P 3.00 4.30 3.00 4.25 +2.64 64 4 321 +2
27NOV26 112.50 P 4.41 4.41 4.41 5.11 +3.05 64 18 157 0
27NOV26 115.00 P 3.90 3.90 3.90 6.08 +3.47 64 1 258 0
27NOV26 117.50 P 0.00 0.00 0.00 7.19 +3.95 64 0 27 0
27NOV26 120.00 P 6.55 8.56 6.55 8.38 +4.45 64 437 473 +373
27NOV26 122.50 P 7.55 7.55 7.55 9.72 +4.96 65 2 36 0
27NOV26 125.00 P 7.75 9.07 7.75 11.11 +5.48 64 4 328 0
27NOV26 127.50 P 10.35 11.85 10.35 12.52 +5.75 64 10 124 0
27NOV26 130.00 P 9.14 14.38 8.92 14.15 +6.27 64 307 783 -288
27NOV26 132.50 P 0.00 0.00 0.00 16.02 +7.05 66 0 93 0
27NOV26 135.00 P 0.00 0.00 0.00 17.11 +6.56 61 0 139 0
27NOV26 137.50 P 0.00 0.00 0.00 19.14 +7.17 63 0 48 0
27NOV26 140.00 P 0.00 0.00 0.00 21.69 +8.03 68 0 80 0
27NOV26 142.50 P 0.00 0.00 0.00 23.71 +8.46 68 0 59 0
27NOV26 145.00 P 0.00 0.00 0.00 25.04 +8.22 63 40 150 +40
27NOV26 147.50 P 0.00 0.00 0.00 27.84 +8.67 69 0 67 0
27NOV26 150.00 P 0.00 0.00 0.00 29.65 +8.54 66 0 650 0
27NOV26 152.50 P 0.00 0.00 0.00 31.48 +9.03 63 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 33.69 +8.50 63 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 36.43 +9.09 68 0 26 0
27NOV26 160.00 P 0.00 0.00 0.00 39.12 +9.61 74 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 41.10 +10.24 70 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 42.96 +9.89 63 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 45.33 +9.99 63 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 47.73 +10.10 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 50.15 +10.20 63 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 52.84 +10.52 70 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 55.02 +10.33 63 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 58.00 +10.91 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 60.23 +10.72 73 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 62.43 +10.49 63 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 65.26 +10.86 78 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.06 62 0 178 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 +0.08 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.12 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.22 +0.17 61 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.31 +0.23 61 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.43 +0.31 61 0 31 0
30DEC26 80.00 P 0.60 0.60 0.60 0.58 +0.41 61 13 64 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.76 +0.51 61 0 7 0
30DEC26 85.00 P 0.71 1.21 0.71 0.99 +0.65 61 77 467 +60
30DEC26 87.50 P 0.78 0.93 0.78 1.28 +0.81 61 30 428 +3
30DEC26 90.00 P 0.00 0.00 0.00 1.61 +1.01 61 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 2.01 +1.21 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 2.47 +1.44 61 0 37 0
30DEC26 97.50 P 2.90 2.90 2.90 2.91 +1.60 60 10 126 0
30DEC26 100.00 P 3.38 3.54 3.30 3.71 +2.07 61 14 492 -2
30DEC26 102.50 P 0.00 0.00 0.00 4.16 +2.12 60 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 5.11 +2.63 61 0 343 0
30DEC26 107.50 P 0.00 0.00 0.00 5.86 +2.85 61 0 57 0
30DEC26 110.00 P 5.30 6.46 5.25 6.83 +3.25 61 19 706 +14
30DEC26 112.50 P 7.29 7.75 7.29 7.75 +3.53 60 7 563 +7
30DEC26 115.00 P 0.00 0.00 0.00 8.85 +3.99 61 0 158 0
30DEC26 117.50 P 0.00 0.00 0.00 10.05 +4.40 61 0 1,031 0
30DEC26 120.00 P 8.11 11.40 8.11 11.28 +4.80 61 84 2,082 +77
30DEC26 122.50 P 0.00 0.00 0.00 12.62 +5.10 61 0 1,006 0
30DEC26 125.00 P 12.30 12.30 12.30 14.04 +5.57 61 5 1,483 0
30DEC26 127.50 P 13.67 13.67 13.32 15.73 +6.12 62 12 63 -4
30DEC26 130.00 P 15.50 15.50 15.50 17.07 +6.20 61 5 179 0
30DEC26 132.50 P 0.00 0.00 0.00 18.99 +6.94 63 0 70 0
30DEC26 135.00 P 0.00 0.00 0.00 20.49 +6.87 62 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 22.02 +6.94 61 0 19 0
30DEC26 140.00 P 0.00 0.00 0.00 24.23 +7.60 63 0 317 0
30DEC26 142.50 P 26.50 26.50 26.50 26.34 +7.66 64 4 63 -4
30DEC26 145.00 P 0.00 0.00 0.00 28.00 +7.52 63 0 55 0
30DEC26 147.50 P 0.00 0.00 0.00 30.23 +8.05 65 0 540 0
30DEC26 150.00 P 0.00 0.00 0.00 32.06 +8.01 64 0 3,569 0
30DEC26 152.50 P 34.08 34.08 34.08 34.08 +8.15 64 2 96 0
30DEC26 155.00 P 0.00 0.00 0.00 36.45 +8.58 66 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 38.25 +8.37 64 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 40.70 +8.85 66 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 42.68 +9.00 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 44.96 +9.21 66 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 47.21 +9.14 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 49.48 +9.42 66 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 51.77 +9.35 66 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 54.05 +9.50 67 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 56.41 +10.45 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 58.75 +9.81 67 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 60.94 +10.41 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.45 +10.61 68 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 65.85 +9.90 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 68.47 +10.17 71 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 70.58 +10.68 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 73.32 +10.46 72 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 75.38 +10.00 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.65 +10.55 65 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 82.61 +9.97 66 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 87.54 +10.19 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 92.40 +10.19 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.40 +10.60 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 102.61 +10.81 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 107.60 +10.80 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 112.44 +10.64 75 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.43 +10.42 76 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.61 +10.81 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.44 +10.64 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.59 +10.79 88 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.59 +10.45 90 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.55 +10.75 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.52 +10.72 92 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.59 +10.79 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.40 +10.14 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.54 +10.74 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.40 +10.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.40 +10.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.65 +10.85 107 0 0 0
28JAN27 110.00 P 8.61 8.61 8.61 8.77 - 60 8 8 -
28JAN27 112.50 P 0.00 0.00 0.00 9.90 +3.84 61 0 21 0
28JAN27 115.00 P 0.00 0.00 0.00 11.04 +4.18 61 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 12.27 +4.58 61 0 2 0
28JAN27 120.00 P 13.57 13.66 13.40 13.54 +4.86 61 238 230 +198
28JAN27 122.50 P 0.00 0.00 0.00 14.91 +5.20 61 0 140 0
28JAN27 125.00 P 0.00 0.00 0.00 16.34 +5.39 61 0 63 0
28JAN27 127.50 P 0.00 0.00 0.00 17.83 +5.70 61 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 19.27 +5.85 61 0 320 0
28JAN27 132.50 P 0.00 0.00 0.00 20.99 +6.21 61 0 106 0
28JAN27 135.00 P 0.00 0.00 0.00 22.47 +6.27 60 0 12 0
28JAN27 137.50 P 0.00 0.00 0.00 24.14 +6.46 60 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 25.87 +6.16 60 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 27.71 +6.96 60 0 7 0
28JAN27 145.00 P 0.00 0.00 0.00 30.05 +6.98 62 0 10 0
28JAN27 147.50 P 0.00 0.00 0.00 32.07 +7.29 63 0 30 0
28JAN27 150.00 P 0.00 0.00 0.00 33.35 +6.86 60 0 3,000 0
28JAN27 152.50 P 0.00 0.00 0.00 35.34 +6.97 60 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 38.30 +8.04 65 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 39.34 +8.13 60 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 41.45 +8.36 60 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 43.57 +7.44 60 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 45.70 +8.64 60 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 47.84 +8.78 60 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 50.05 +8.95 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 +0.43 60 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 1.07 +0.56 61 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 1.33 +0.67 61 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.66 +0.83 61 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.98 +0.93 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.35 +1.07 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.74 +1.15 60 0 33 0
30MAR27 82.50 P 0.00 0.00 0.00 3.20 +1.30 60 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.74 +1.46 59 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 4.30 +1.56 59 0 77 0
30MAR27 90.00 P 5.13 5.14 5.07 5.14 +1.93 60 150 224 -31
30MAR27 92.50 P 0.00 0.00 0.00 5.68 +1.99 59 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 6.40 +2.18 59 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 7.28 +2.40 59 0 100 0
30MAR27 100.00 P 8.25 8.25 8.25 8.14 +2.61 59 20 50 -18
30MAR27 102.50 P 0.00 0.00 0.00 9.02 +2.79 59 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 10.10 +3.20 59 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 11.11 +3.30 59 0 0 0
30MAR27 110.00 P 10.59 10.59 10.59 12.21 +3.52 59 8 22 +8
30MAR27 112.50 P 0.00 0.00 0.00 13.35 +3.82 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.57 +4.13 59 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 15.85 +4.35 59 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 17.19 +4.63 59 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 18.58 +4.93 59 0 15 0
30MAR27 125.00 P 18.38 18.38 18.38 20.04 +5.14 59 8 53 0
30MAR27 127.50 P 0.00 0.00 0.00 21.59 +5.44 59 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 23.14 +5.73 59 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 24.32 +5.61 58 0 915 0
30MAR27 135.00 P 0.00 0.00 0.00 26.75 +6.59 60 0 1,995 0
30MAR27 137.50 P 0.00 0.00 0.00 27.94 +6.35 59 0 32 0
30MAR27 140.00 P 0.00 0.00 0.00 29.69 +6.17 59 0 17 0
30MAR27 142.50 P 31.56 31.56 31.56 31.56 +6.49 59 2 300 0
30MAR27 145.00 P 33.30 33.30 32.80 33.98 +6.88 61 100 350 -50
30MAR27 147.50 P 0.00 0.00 0.00 35.23 +6.44 59 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 37.05 +6.52 59 0 688 0
30MAR27 152.50 P 0.00 0.00 0.00 38.71 +6.51 59 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 41.10 +7.11 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.10 +7.27 60 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 45.09 +7.72 60 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 47.09 +7.88 60 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 49.13 +7.58 60 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 51.24 +8.25 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 53.34 +7.82 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 55.35 +8.39 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.66 +8.06 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.60 +8.65 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 61.46 +7.59 59 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 63.91 +8.81 60 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 66.13 +8.91 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 68.34 +8.19 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.91 +9.46 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 73.17 +8.66 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.12 +9.35 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.32 +9.33 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 79.68 +9.47 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 84.33 +9.66 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 88.64 +9.47 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 93.33 +9.54 58 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 97.96 +9.54 57 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 103.12 +10.05 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 107.92 +10.10 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 112.78 +10.19 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 117.66 +10.28 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 122.61 +10.40 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 127.48 +10.39 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 132.77 +10.79 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 137.59 +10.45 65 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 142.72 +10.88 69 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 147.52 +10.71 67 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 152.59 +10.79 70 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 157.40 +10.14 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 162.54 +10.74 71 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 167.40 +10.60 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 2.18 +0.88 61 0 87 0
29JUN27 67.50 P 0.00 0.00 0.00 2.62 +1.05 62 0 1 0
29JUN27 70.00 P 0.00 0.00 0.00 3.09 +1.13 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 3.56 +1.26 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 4.16 +1.43 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 4.75 +1.56 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 5.33 +1.67 61 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 5.99 +1.78 61 0 0 0
29JUN27 85.00 P 5.87 6.81 5.87 6.61 +1.78 60 2 25 +1
29JUN27 87.50 P 0.00 0.00 0.00 7.43 +1.99 61 0 105 0
29JUN27 90.00 P 8.47 8.60 8.47 8.58 +2.47 62 75 78 -75
29JUN27 92.50 P 0.00 0.00 0.00 9.00 +2.11 60 0 45 0
29JUN27 95.00 P 10.03 10.03 10.03 9.93 +2.26 60 1 28 0
29JUN27 97.50 P 11.20 11.20 11.20 10.85 +2.39 60 30 24 -21
29JUN27 100.00 P 12.25 12.25 12.25 11.86 +2.50 60 25 43 -25
29JUN27 102.50 P 0.00 0.00 0.00 13.15 +2.90 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 14.60 +3.41 61 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 15.76 +3.59 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 16.96 +3.75 61 0 66 0
29JUN27 112.50 P 18.18 18.18 18.18 18.21 +4.10 61 15 91 0
29JUN27 115.00 P 0.00 0.00 0.00 19.50 +4.26 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 20.83 +4.41 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.21 +4.58 61 0 28 0
29JUN27 122.50 P 0.00 0.00 0.00 23.62 +4.82 61 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 25.08 +4.98 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 26.52 +5.08 60 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 28.08 +5.10 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 29.06 +4.74 59 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 30.53 +4.84 59 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 32.40 +4.25 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.37 +5.23 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.12 +5.44 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 38.07 +5.84 60 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 40.07 +6.05 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.53 +6.11 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.54 +6.09 60 0 157 0
29JUN27 155.00 P 0.00 0.00 0.00 45.18 +6.09 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.32 +6.40 60 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 48.97 +6.23 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 51.33 +6.74 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 52.97 +6.58 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.11 +6.72 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.12 +7.13 60 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 59.34 +7.16 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.05 +7.33 60 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.13 +7.23 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 65.36 +7.24 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.41 +7.28 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 69.41 +7.96 60 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 71.56 +7.58 60 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 20.22 - 61 0 0 -
29SEP27 112.50 P 0.00 0.00 0.00 21.56 +3.35 61 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 22.80 +3.68 61 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.19 +3.97 61 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 25.86 +4.40 61 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 27.05 +4.28 61 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.72 +4.36 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.42 +4.68 61 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 31.74 +4.74 61 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 33.53 +4.81 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.11 +5.22 61 0 16 0
29SEP27 137.50 P 0.00 0.00 0.00 36.75 +4.99 61 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 38.41 +5.04 61 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 40.16 +5.53 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.91 +5.59 61 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 43.66 +5.45 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.42 +5.44 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 47.18 +5.57 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.01 +5.66 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 50.92 +6.11 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 52.83 +6.27 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 54.74 +6.43 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 56.54 +5.95 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 58.58 +6.17 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 60.50 +6.22 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 62.43 +6.73 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 64.45 +6.85 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 66.49 +6.98 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 68.55 +7.13 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 70.60 +6.65 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 72.66 +6.73 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 74.72 +7.50 61 0 0 0
TOTAL PUT 2,905 42,504 +521
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$ 724.000
23OCT26 680.00 C 0.00 0.00 0.00 45.81 - 95 0 0 -
23OCT26 685.00 C 0.00 0.00 0.00 41.43 -54.92 95 0 0 0
23OCT26 690.00 C 0.00 0.00 0.00 37.59 -53.86 99 0 0 0
23OCT26 695.00 C 0.00 0.00 0.00 33.86 -52.71 101 0 0 0
23OCT26 700.00 C 0.00 0.00 0.00 30.24 -51.50 102 0 0 0
23OCT26 705.00 C 0.00 0.00 0.00 24.99 -51.96 89 0 0 0
23OCT26 710.00 C 0.00 0.00 0.00 21.75 -50.47 90 0 0 0
23OCT26 715.00 C 16.00 19.50 16.00 19.50 -48.06 96 6 5 +5
23OCT26 720.00 C 20.47 21.00 15.90 16.03 -46.95 92 68 13 +13
23OCT26 725.00 C 17.23 18.50 17.23 13.57 -44.93 92 6 5 +5
23OCT26 730.00 C 11.47 11.47 11.47 11.37 -42.76 93 2 2 +2
23OCT26 735.00 C 15.00 15.00 8.50 9.44 -40.44 93 4 2 +2
23OCT26 740.00 C 0.00 0.00 0.00 7.75 -36.65 93 0 0 0
23OCT26 745.00 C 0.00 0.00 0.00 6.31 -34.25 94 0 0 0
23OCT26 750.00 C 13.50 13.50 3.60 5.07 -31.82 94 47 9 +9
23OCT26 755.00 C 12.97 12.97 12.97 4.04 -29.35 94 2 2 +2
23OCT26 760.00 C 6.60 6.60 2.30 3.18 -26.90 94 12 6 +6
23OCT26 765.00 C 3.21 3.21 3.21 2.48 -26.14 94 2 2 +2
23OCT26 770.00 C 2.05 2.05 2.05 1.91 -23.60 94 2 4 +2
23OCT26 775.00 C 1.56 1.56 1.56 1.45 -21.17 94 15 15 +15
23OCT26 780.00 C 4.50 4.50 4.50 1.13 -18.82 95 2 2 +2
23OCT26 785.00 C 1.30 1.30 1.30 0.84 -16.66 95 3 3 +3
23OCT26 790.00 C 0.69 0.81 0.69 0.62 -14.64 95 16 16 +16
23OCT26 795.00 C 0.00 0.00 0.00 0.45 -12.78 95 0 1 0
23OCT26 800.00 C 4.00 4.00 1.02 0.34 -11.07 96 8 21 +8
23OCT26 805.00 C 0.00 0.00 0.00 0.23 -9.53 95 0 4 0
23OCT26 810.00 C 0.00 0.00 0.00 0.17 -8.13 95 0 17 0
23OCT26 815.00 C 0.00 0.00 0.00 0.12 -6.81 95 0 15 0
23OCT26 820.00 C 0.30 0.30 0.30 0.08 -5.51 95 7 14 -2
23OCT26 825.00 C 0.00 0.00 0.00 0.05 -4.63 94 0 5 0
23OCT26 830.00 C 0.00 0.00 0.00 0.04 -3.85 96 0 11 0
23OCT26 835.00 C 0.00 0.00 0.00 0.02 -3.25 93 0 6 0
23OCT26 840.00 C 0.00 0.00 0.00 0.01 -2.75 91 0 17 0
23OCT26 845.00 C 0.00 0.00 0.00 0.01 -2.28 94 0 18 0
23OCT26 850.00 C 0.00 0.00 0.00 0.01 -1.85 98 0 184 0
23OCT26 855.00 C 0.00 0.00 0.00 0.01 -1.49 101 0 4 0
23OCT26 860.00 C 0.60 0.60 0.60 0.01 -1.19 104 3 7 -3
23OCT26 865.00 C 0.00 0.00 0.00 0.01 -0.95 107 0 2 0
23OCT26 870.00 C 0.00 0.00 0.00 0.01 -0.73 111 0 33 0
23OCT26 875.00 C 0.00 0.00 0.00 0.01 -0.57 114 0 0 0
23OCT26 880.00 C 0.45 0.45 0.45 0.01 -0.45 117 5 210 -5
23OCT26 885.00 C 0.00 0.00 0.00 0.01 -0.34 120 0 16 0
23OCT26 890.00 C 0.00 0.00 0.00 0.01 -0.26 123 0 15 0
23OCT26 895.00 C 0.00 0.00 0.00 0.01 -0.20 126 0 33 0
23OCT26 900.00 C 0.22 0.22 0.21 0.01 -0.15 129 3 226 -3
23OCT26 905.00 C 0.00 0.00 0.00 0.01 -0.11 132 0 16 0
23OCT26 910.00 C 0.00 0.00 0.00 0.01 -0.08 135 0 11 0
23OCT26 915.00 C 0.00 0.00 0.00 0.01 -0.06 138 0 2 0
23OCT26 920.00 C 0.00 0.00 0.00 0.01 -0.04 141 0 2 0
23OCT26 925.00 C 0.00 0.00 0.00 0.01 -0.03 144 0 212 0
23OCT26 930.00 C 0.00 0.00 0.00 0.01 -0.02 147 0 21 0
23OCT26 935.00 C 0.00 0.00 0.00 0.01 -0.01 150 0 0 0
23OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
23OCT26 945.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
23OCT26 950.00 C 0.60 0.60 0.60 0.01 0.00 158 2 10 0
23OCT26 955.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
23OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 965.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
23OCT26 970.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
23OCT26 975.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
23OCT26 980.00 C 0.00 0.00 0.00 0.01 0.00 175 0 3 0
23OCT26 985.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
23OCT26 990.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2 0
23OCT26 995.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
23OCT26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
23OCT26 1,005.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
23OCT26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
23OCT26 1,015.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 196 0 103 0
23OCT26 1,025.00 C 0.00 0.00 0.00 0.01 0.00 199 0 8 0
23OCT26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
23OCT26 1,035.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
23OCT26 1,045.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
23OCT26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3 0
23OCT26 1,055.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 216 0 3 0
23OCT26 1,065.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
23OCT26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 221 0 21 0
23OCT26 1,075.00 C 0.00 0.00 0.00 0.01 0.00 223 0 21 0
29OCT26 500.00 C 0.00 0.00 0.00 224.32 -57.04 81 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 214.34 -57.02 83 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 204.36 -57.01 82 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 194.39 -56.99 81 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 184.44 -56.95 81 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 174.52 -56.89 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 164.64 -56.78 82 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 154.81 -56.64 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 145.06 -56.43 82 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 135.40 -56.15 81 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 125.88 -55.76 82 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 116.52 -55.25 82 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 107.35 -54.61 81 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 98.43 -53.78 82 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 89.78 -52.79 81 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 81.46 -51.58 81 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 73.50 -50.17 82 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 65.93 -48.56 81 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 58.79 -46.73 81 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 52.11 -44.71 81 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 45.90 -42.50 81 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 39.82 -40.50 81 0 0 0
29OCT26 720.00 C 33.90 33.90 33.90 33.90 -38.70 79 3 5 +3
29OCT26 730.00 C 28.99 28.99 28.99 29.30 -35.98 79 2 2 +2
29OCT26 740.00 C 0.00 0.00 0.00 25.16 -33.22 80 0 0 0
29OCT26 750.00 C 31.55 31.55 20.50 21.47 -30.44 80 15 14 +12
29OCT26 760.00 C 27.32 27.32 18.00 18.20 -27.71 80 20 19 +19
29OCT26 770.00 C 15.00 15.00 15.00 15.33 -25.56 80 1 1 +1
29OCT26 780.00 C 12.93 15.00 11.80 12.83 -22.86 80 81 82 +78
29OCT26 790.00 C 9.00 9.40 9.00 10.67 -20.34 80 20 31 +19
29OCT26 800.00 C 15.36 15.36 11.22 8.82 -18.00 81 2 7 0
29OCT26 810.00 C 12.28 12.29 11.73 7.37 -15.75 81 45 55 +42
29OCT26 820.00 C 7.00 9.00 5.90 6.10 -13.76 81 7 25 +2
29OCT26 830.00 C 4.90 4.90 4.23 5.10 -11.90 82 27 20 -15
29OCT26 840.00 C 5.20 5.20 3.58 4.12 -10.23 82 27 34 +27
29OCT26 850.00 C 5.20 5.20 5.20 3.30 -8.75 82 1 342 0
29OCT26 860.00 C 4.61 4.61 3.84 2.64 -7.36 82 27 48 +27
29OCT26 870.00 C 0.00 0.00 0.00 2.03 -6.32 81 0 56 0
29OCT26 880.00 C 0.00 0.00 0.00 1.60 -5.29 81 0 19 0
29OCT26 890.00 C 0.00 0.00 0.00 1.26 -4.39 82 0 46 0
29OCT26 900.00 C 1.80 1.80 1.46 0.98 -3.64 81 20 217 0
29OCT26 910.00 C 1.71 1.71 1.71 0.76 -2.99 81 15 64 +15
29OCT26 920.00 C 0.00 0.00 0.00 0.59 -2.44 81 0 31 0
29OCT26 930.00 C 0.00 0.00 0.00 0.46 -1.98 82 0 62 0
29OCT26 940.00 C 1.18 1.18 0.85 0.35 -1.60 82 20 63 +16
29OCT26 950.00 C 0.00 0.00 0.00 0.27 -1.24 82 0 200 0
29OCT26 960.00 C 0.00 0.00 0.00 0.20 -0.99 81 0 56 0
29OCT26 970.00 C 0.00 0.00 0.00 0.15 -0.79 81 0 51 0
29OCT26 980.00 C 0.00 0.00 0.00 0.12 -0.62 82 0 57 0
29OCT26 990.00 C 0.00 0.00 0.00 0.09 -0.49 82 0 116 0
29OCT26 1,000.00 C 0.70 0.70 0.70 0.06 -0.39 81 1 375 -1
29OCT26 1,010.00 C 0.00 0.00 0.00 0.05 -0.30 82 0 36 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.04 -0.23 82 0 41 0
29OCT26 1,030.00 C 0.50 0.50 0.50 0.03 -0.18 82 1 29 -1
29OCT26 1,040.00 C 0.00 0.00 0.00 0.02 -0.14 82 0 121 0
29OCT26 1,050.00 C 0.00 0.00 0.00 0.01 -0.11 79 0 220 0
29OCT26 1,060.00 C 0.00 0.00 0.00 0.01 -0.08 81 0 124 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.01 -0.06 83 0 67 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.01 -0.04 85 0 83 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.01 -0.03 87 0 27 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 207 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 51 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29OCT26 1,130.00 C 0.20 0.20 0.20 0.01 0.00 94 12 86 -12
29OCT26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 134 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 155 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 104 0 107 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 105 4 107 -4
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 110 0 135 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 112 0 191 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 136 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 96 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 116 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 119 0 88 0
29OCT26 1,300.00 C 0.10 0.10 0.10 0.01 0.00 121 1 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 122 0 31 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 123 0 39 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 125 0 40 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 126 0 92 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 128 0 203 0
29OCT26 1,360.00 C 0.63 0.63 0.63 0.01 0.00 129 1 657 0
30OCT26 680.00 C 0.00 0.00 0.00 64.80 - 93 0 0 -
30OCT26 685.00 C 0.00 0.00 0.00 61.59 - 93 0 0 -
30OCT26 690.00 C 0.00 0.00 0.00 58.48 -42.63 93 0 0 0
30OCT26 695.00 C 0.00 0.00 0.00 55.47 -41.66 93 0 0 0
30OCT26 700.00 C 0.00 0.00 0.00 52.57 -40.66 93 0 0 0
30OCT26 705.00 C 0.00 0.00 0.00 48.40 -41.01 89 0 0 0
30OCT26 710.00 C 0.00 0.00 0.00 45.67 -40.00 89 0 0 0
30OCT26 715.00 C 0.00 0.00 0.00 43.12 -38.90 89 0 0 0
30OCT26 720.00 C 0.00 0.00 0.00 40.69 -37.76 90 0 0 0
30OCT26 725.00 C 48.64 48.64 48.64 38.36 -36.61 90 2 2 +2
30OCT26 730.00 C 0.00 0.00 0.00 36.13 -35.45 90 0 0 0
30OCT26 735.00 C 0.00 0.00 0.00 33.99 -34.29 90 0 0 0
30OCT26 740.00 C 0.00 0.00 0.00 31.95 -33.13 90 0 0 0
30OCT26 745.00 C 0.00 0.00 0.00 30.00 -31.97 90 0 0 0
30OCT26 750.00 C 0.00 0.00 0.00 28.14 -30.81 91 0 0 0
30OCT26 755.00 C 0.00 0.00 0.00 26.37 -29.66 91 0 0 0
30OCT26 760.00 C 0.00 0.00 0.00 24.68 -27.48 91 0 0 0
30OCT26 765.00 C 0.00 0.00 0.00 23.08 -28.19 91 0 0 0
30OCT26 770.00 C 0.00 0.00 0.00 21.57 -26.91 91 0 0 0
30OCT26 775.00 C 0.00 0.00 0.00 20.13 -25.53 91 0 0 0
30OCT26 780.00 C 0.00 0.00 0.00 18.77 -24.50 91 0 0 0
30OCT26 785.00 C 0.00 0.00 0.00 17.48 -23.42 91 0 1 0
30OCT26 790.00 C 0.00 0.00 0.00 16.27 -22.36 91 0 0 0
30OCT26 795.00 C 0.00 0.00 0.00 15.13 -21.25 91 0 0 0
30OCT26 800.00 C 14.00 14.00 13.80 14.05 -20.37 91 5 4 +4
30OCT26 805.00 C 0.00 0.00 0.00 13.04 -19.39 91 0 1 0
30OCT26 810.00 C 0.00 0.00 0.00 12.09 -18.39 91 0 0 0
30OCT26 815.00 C 0.00 0.00 0.00 11.20 -17.51 92 0 0 0
30OCT26 820.00 C 12.05 12.05 12.05 10.36 -16.66 92 1 4 -1
30OCT26 825.00 C 9.00 9.00 9.00 9.58 -15.83 92 1 1 +1
30OCT26 830.00 C 12.84 12.84 12.05 8.86 -15.03 92 3 2 +2
30OCT26 835.00 C 0.00 0.00 0.00 8.17 -14.26 92 0 0 0
30OCT26 840.00 C 0.00 0.00 0.00 7.53 -13.53 92 0 1 0
30OCT26 845.00 C 0.00 0.00 0.00 7.18 -12.61 93 0 0 0
30OCT26 850.00 C 0.00 0.00 0.00 6.78 -11.71 93 0 46 0
30OCT26 855.00 C 0.00 0.00 0.00 6.24 -11.02 93 0 0 0
30OCT26 860.00 C 0.00 0.00 0.00 5.56 -10.54 93 0 0 0
30OCT26 865.00 C 0.00 0.00 0.00 5.11 -9.89 93 0 0 0
30OCT26 870.00 C 0.00 0.00 0.00 4.69 -9.28 93 0 0 0
30OCT26 875.00 C 0.00 0.00 0.00 4.29 -8.70 93 0 0 0
30OCT26 880.00 C 0.00 0.00 0.00 3.93 -8.10 93 0 0 0
30OCT26 885.00 C 0.00 0.00 0.00 3.60 -7.34 93 0 0 0
30OCT26 890.00 C 4.01 4.01 4.01 3.29 -7.04 93 2 4 +2
30OCT26 895.00 C 0.00 0.00 0.00 3.01 -6.61 93 0 2 0
30OCT26 900.00 C 3.00 3.00 3.00 2.83 -6.11 93 30 36 +30
30OCT26 905.00 C 0.00 0.00 0.00 2.50 -5.60 93 0 14 0
27NOV26 500.00 C 0.00 0.00 0.00 227.73 -56.73 68 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 220.94 -54.00 79 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 211.84 -53.66 78 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 204.24 -51.91 82 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 195.84 -51.06 82 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 186.61 -51.15 80 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 178.93 -49.82 81 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 169.83 -50.03 79 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 161.94 -49.18 79 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 154.26 -48.26 79 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 146.78 -47.31 79 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 139.52 -46.30 79 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 128.51 -49.23 73 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 125.67 -44.16 79 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 119.09 -43.03 79 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 112.74 -41.87 79 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 106.62 -40.68 79 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 100.73 -39.48 79 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 95.08 -38.24 79 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 89.66 -37.00 79 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 81.93 -38.28 76 0 7 0
27NOV26 710.00 C 0.00 0.00 0.00 77.12 -36.87 76 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 72.52 -35.47 76 0 0 0
27NOV26 730.00 C 70.26 70.26 68.40 68.14 -34.07 77 2 2 +2
27NOV26 740.00 C 62.30 63.46 60.42 63.97 -32.68 77 169 168 +168
27NOV26 750.00 C 65.00 65.00 65.00 60.00 -31.32 77 11 11 +11
27NOV26 760.00 C 54.20 54.20 54.20 56.23 -29.02 77 6 17 0
27NOV26 770.00 C 0.00 0.00 0.00 52.66 -27.73 77 0 1 0
27NOV26 780.00 C 47.50 47.50 46.60 49.35 -26.42 77 6 9 +5
27NOV26 790.00 C 55.30 55.30 55.30 46.06 -25.31 77 2 11 0
27NOV26 800.00 C 47.00 49.00 39.84 43.30 -23.89 78 20 36 +19
27NOV26 810.00 C 0.00 0.00 0.00 40.46 -22.78 78 0 1 0
27NOV26 820.00 C 37.00 37.00 37.00 37.48 -22.00 78 4 39 +4
27NOV26 830.00 C 33.00 33.00 33.00 34.99 -20.94 78 1 16 0
27NOV26 840.00 C 0.00 0.00 0.00 32.80 -20.40 78 0 0 0
27NOV26 850.00 C 32.00 32.00 32.00 30.61 -19.36 78 8 8 +8
27NOV26 860.00 C 0.00 0.00 0.00 28.66 -17.73 78 0 12 0
27NOV26 870.00 C 0.00 0.00 0.00 26.55 -17.00 78 0 26 0
27NOV26 880.00 C 0.00 0.00 0.00 24.78 -16.10 78 2 154 0
27NOV26 890.00 C 0.00 0.00 0.00 23.11 -15.26 79 0 11 0
27NOV26 900.00 C 23.00 23.74 19.75 21.55 -14.44 79 27 43 +26
27NOV26 910.00 C 0.00 0.00 0.00 20.12 -13.64 79 0 68 0
27NOV26 920.00 C 20.99 20.99 20.99 18.77 -12.90 79 6 35 -6
27NOV26 930.00 C 0.00 0.00 0.00 17.54 -12.04 79 0 16 0
27NOV26 940.00 C 0.00 0.00 0.00 16.39 -11.17 80 0 73 0
27NOV26 950.00 C 14.52 14.52 13.90 15.23 -10.38 80 21 68 +11
27NOV26 960.00 C 0.00 0.00 0.00 14.10 -9.78 80 0 39 0
27NOV26 970.00 C 11.98 11.98 11.98 13.04 -9.17 80 15 114 0
27NOV26 980.00 C 11.10 11.10 11.10 12.05 -8.59 80 15 27 +6
27NOV26 990.00 C 10.39 10.39 10.39 11.13 -8.05 80 15 43 +13
27NOV26 1,000.00 C 11.50 11.50 9.73 10.28 -7.53 80 45 108 +5
27NOV26 1,010.00 C 0.00 0.00 0.00 9.49 -7.04 80 0 99 0
27NOV26 1,020.00 C 0.00 0.00 0.00 8.76 -6.58 80 0 45 0
27NOV26 1,030.00 C 0.00 0.00 0.00 8.08 -6.14 80 0 33 0
27NOV26 1,040.00 C 7.42 7.42 7.23 7.45 -5.73 80 45 45 +24
27NOV26 1,050.00 C 11.00 11.20 6.81 6.87 -5.34 80 40 44 +24
27NOV26 1,060.00 C 8.77 8.77 6.69 6.33 -4.98 79 30 66 -15
27NOV26 1,070.00 C 0.00 0.00 0.00 5.83 -4.64 79 0 40 0
27NOV26 1,080.00 C 0.00 0.00 0.00 5.37 -4.31 79 0 53 0
27NOV26 1,090.00 C 5.40 5.40 5.25 4.94 -4.02 79 60 76 +34
27NOV26 1,100.00 C 6.00 6.00 4.96 4.55 -3.73 79 61 128 +47
27NOV26 1,110.00 C 4.80 4.80 4.77 4.19 -3.46 79 60 70 +45
27NOV26 1,120.00 C 4.77 4.77 4.50 3.85 -3.22 79 43 59 -10
27NOV26 1,130.00 C 0.00 0.00 0.00 3.54 -2.99 79 0 42 0
27NOV26 1,140.00 C 0.00 0.00 0.00 3.25 -2.78 79 0 27 0
27NOV26 1,150.00 C 0.00 0.00 0.00 2.90 -2.66 79 0 34 0
27NOV26 1,160.00 C 0.00 0.00 0.00 2.67 -2.46 79 0 31 0
27NOV26 1,170.00 C 4.75 4.75 4.75 2.45 -2.28 79 1 11 -1
27NOV26 1,180.00 C 0.00 0.00 0.00 2.25 -2.12 79 0 42 0
27NOV26 1,190.00 C 0.00 0.00 0.00 2.07 -1.95 79 0 10 0
27NOV26 1,200.00 C 3.30 3.30 3.30 1.90 -1.81 79 10 21 -9
27NOV26 1,210.00 C 0.00 0.00 0.00 1.74 -1.68 79 0 45 0
27NOV26 1,220.00 C 3.50 3.50 3.50 1.60 -1.55 79 1 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 1.47 -1.43 79 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 1.34 -1.25 79 0 57 0
27NOV26 1,250.00 C 0.00 0.00 0.00 1.23 -1.15 79 0 76 0
27NOV26 1,260.00 C 0.00 0.00 0.00 1.13 -1.06 79 0 61 0
27NOV26 1,270.00 C 0.00 0.00 0.00 1.04 -0.98 79 0 79 0
27NOV26 1,280.00 C 0.00 0.00 0.00 0.95 -0.91 79 0 31 0
27NOV26 1,290.00 C 0.00 0.00 0.00 0.87 -0.84 79 0 24 0
27NOV26 1,300.00 C 0.00 0.00 0.00 0.80 -0.77 79 0 52 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.73 -0.71 79 0 58 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.67 -0.65 79 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.61 -0.61 79 0 16 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.56 -0.56 79 0 23 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.52 -0.51 79 0 46 0
27NOV26 1,360.00 C 1.80 2.05 1.80 0.47 -0.47 79 15 235 +5
30DEC26 500.00 C 0.00 0.00 0.00 239.65 -51.80 76 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 231.44 -51.20 76 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 223.39 -46.93 76 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 215.49 -49.91 76 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 207.76 -45.80 76 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 200.19 -48.50 76 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 188.69 -51.85 70 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 181.85 -50.70 71 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 175.77 -48.93 73 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 170.49 -46.52 74 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 165.01 -44.47 76 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 158.52 -43.60 76 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 150.33 -44.59 74 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 143.95 -43.93 74 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 140.14 -40.88 76 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 134.37 -39.96 76 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 128.79 -39.02 76 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 123.39 -38.08 76 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 118.17 -37.12 76 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 113.12 -36.17 76 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 108.24 -35.23 76 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 100.43 -37.38 73 0 0 0
30DEC26 720.00 C 95.86 95.86 95.86 96.03 -36.29 73 15 15 +15
30DEC26 730.00 C 0.00 0.00 0.00 91.86 -35.15 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 87.71 -34.15 74 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 83.78 -33.10 74 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 80.00 -32.06 74 0 0 0
30DEC26 770.00 C 75.50 75.50 75.50 76.36 -27.82 74 3 6 +3
30DEC26 780.00 C 0.00 0.00 0.00 72.87 -27.46 74 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 69.52 -27.54 74 0 2 0
30DEC26 800.00 C 65.00 65.00 65.00 66.72 -26.34 74 4 15 +4
30DEC26 810.00 C 72.24 72.24 72.24 64.76 -24.70 75 1 2 +1
30DEC26 820.00 C 0.00 0.00 0.00 62.12 -22.06 76 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 60.97 -19.89 77 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 58.08 -19.22 77 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 55.32 -18.00 77 0 5 0
30DEC26 860.00 C 0.00 0.00 0.00 52.68 -19.71 77 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 50.15 -18.88 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 47.73 -18.21 77 0 17 0
30DEC26 890.00 C 43.76 43.76 43.76 45.42 -17.56 77 15 15 0
30DEC26 900.00 C 42.11 42.11 42.11 43.21 -16.92 77 1 18 0
30DEC26 910.00 C 0.00 0.00 0.00 41.11 -16.29 77 0 2 0
30DEC26 920.00 C 38.00 41.77 35.72 39.09 -16.09 77 46 44 +29
30DEC26 930.00 C 0.00 0.00 0.00 37.17 -15.17 77 0 0 0
30DEC26 940.00 C 37.48 37.48 37.48 35.34 -14.70 77 15 16 +9
30DEC26 950.00 C 0.00 0.00 0.00 33.59 -13.96 77 0 28 0
30DEC26 960.00 C 0.00 0.00 0.00 31.92 -13.42 77 0 19 0
30DEC26 970.00 C 0.00 0.00 0.00 30.33 -12.90 77 0 17 0
30DEC26 980.00 C 0.00 0.00 0.00 28.82 -12.38 77 0 10 0
30DEC26 990.00 C 0.00 0.00 0.00 27.37 -11.89 77 0 50 0
30DEC26 1,000.00 C 28.80 28.80 26.00 26.00 -12.53 77 11 30 +4
30DEC26 1,010.00 C 0.00 0.00 0.00 24.69 -10.95 77 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 23.44 -10.51 77 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 22.26 -10.07 76 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 21.13 -9.65 76 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 20.06 -10.13 76 0 21 0
30DEC26 1,060.00 C 0.00 0.00 0.00 19.04 -8.86 76 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 18.07 -8.48 76 0 16 0
30DEC26 1,080.00 C 0.00 0.00 0.00 17.14 -8.13 76 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 16.26 -7.79 76 0 90 0
30DEC26 1,100.00 C 18.00 20.00 16.50 15.43 -7.45 76 10 123 +1
30DEC26 1,110.00 C 0.00 0.00 0.00 14.64 -7.12 76 0 6 0
30DEC26 1,120.00 C 0.00 0.00 0.00 13.89 -6.81 76 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 13.17 -6.52 76 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 12.49 -6.23 76 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 11.85 -5.95 76 0 42 0
30DEC26 1,160.00 C 0.00 0.00 0.00 11.23 -5.70 76 0 119 0
30DEC26 1,170.00 C 0.00 0.00 0.00 10.65 -5.44 76 0 106 0
30DEC26 1,180.00 C 0.00 0.00 0.00 10.10 -5.66 76 0 3 0
30DEC26 1,190.00 C 0.00 0.00 0.00 9.58 -4.96 76 0 2 0
30DEC26 1,200.00 C 13.00 13.00 11.90 9.08 -4.74 76 15 240 +7
30DEC26 1,210.00 C 0.00 0.00 0.00 8.36 -4.78 76 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 7.92 -4.56 76 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 7.51 -4.35 76 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 7.12 -4.15 76 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 6.75 -3.96 76 0 6 0
30DEC26 1,260.00 C 0.00 0.00 0.00 6.40 -3.77 76 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 6.06 -3.61 76 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 5.75 -3.43 76 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 5.45 -3.27 76 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 5.16 -3.13 76 0 47 0
30DEC26 1,310.00 C 0.00 0.00 0.00 4.89 -2.98 76 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 4.64 -2.83 76 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 4.40 -2.70 76 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 4.17 -2.57 76 0 1 0
30DEC26 1,350.00 C 7.07 7.07 7.07 3.95 -2.45 76 15 140 0
30DEC26 1,360.00 C 6.83 7.34 6.83 3.74 -2.34 76 91 167 +91
28JAN27 690.00 C 0.00 0.00 0.00 126.43 -35.99 72 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 122.37 -34.74 73 0 0 0
28JAN27 710.00 C 0.00 0.00 0.00 117.34 -34.61 72 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 113.67 -33.25 73 0 0 0
28JAN27 730.00 C 117.55 117.55 114.50 108.18 -33.85 72 8 8 +8
28JAN27 740.00 C 0.00 0.00 0.00 105.57 -31.71 73 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 101.73 -30.93 73 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 98.04 -30.13 73 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 94.48 -29.34 74 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 90.68 -30.10 73 0 0 0
28JAN27 790.00 C 87.79 87.79 87.79 87.26 -29.93 73 3 3 +3
28JAN27 800.00 C 96.16 96.16 83.00 85.32 -27.45 74 17 17 +17
28JAN27 810.00 C 92.64 92.64 92.64 82.77 -26.82 75 15 15 +15
28JAN27 820.00 C 0.00 0.00 0.00 77.61 -28.00 74 0 1 0
28JAN27 830.00 C 0.00 0.00 0.00 75.78 -24.89 74 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 72.93 -24.30 74 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 70.16 -24.98 74 0 83 0
28JAN27 860.00 C 0.00 0.00 0.00 69.46 -22.88 76 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 66.76 -20.10 76 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 64.16 -20.60 76 0 2 0
28JAN27 890.00 C 0.00 0.00 0.00 61.65 -19.86 76 0 14 0
28JAN27 900.00 C 59.00 60.00 59.00 59.24 -19.12 76 6 6 +4
28JAN27 910.00 C 0.00 0.00 0.00 56.92 -20.50 76 0 0 0
28JAN27 920.00 C 55.00 55.00 55.00 54.68 -17.71 76 1 1 +1
28JAN27 930.00 C 0.00 0.00 0.00 52.52 -17.47 76 0 1 0
28JAN27 940.00 C 0.00 0.00 0.00 50.45 -18.12 75 0 30 0
28JAN27 950.00 C 0.00 0.00 0.00 48.45 -18.37 75 0 1 0
28JAN27 960.00 C 0.00 0.00 0.00 46.53 -17.86 75 0 1 0
28JAN27 970.00 C 0.00 0.00 0.00 44.69 -17.36 75 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 42.91 -16.87 75 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 41.20 -16.40 75 0 0 0
28JAN27 1,000.00 C 0.00 0.00 0.00 39.56 -16.33 75 0 55 0
28JAN27 1,010.00 C 0.00 0.00 0.00 37.98 -15.47 75 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 36.46 -15.02 75 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 35.00 -14.58 75 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 33.60 -14.15 75 0 8 0
28JAN27 1,050.00 C 0.00 0.00 0.00 32.26 -14.95 75 0 44 0
28JAN27 1,060.00 C 0.00 0.00 0.00 30.96 -14.65 75 0 34 0
28JAN27 1,070.00 C 0.00 0.00 0.00 29.72 -12.92 75 0 9 0
28JAN27 1,080.00 C 0.00 0.00 0.00 28.52 -12.54 75 0 41 0
28JAN27 1,090.00 C 29.29 29.29 29.19 27.38 -12.16 75 20 62 +20
28JAN27 1,100.00 C 0.00 0.00 0.00 26.27 -11.80 75 0 32 0
28JAN27 1,110.00 C 0.00 0.00 0.00 25.22 -11.43 75 0 30 0
28JAN27 1,120.00 C 0.00 0.00 0.00 24.20 -11.08 75 0 22 0
28JAN27 1,130.00 C 0.00 0.00 0.00 23.22 -10.74 75 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 22.29 -10.41 75 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 21.39 -10.90 75 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 20.52 -9.78 75 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 19.70 -9.46 75 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 18.90 -9.17 75 0 1 0
28JAN27 1,190.00 C 0.00 0.00 0.00 18.14 -8.88 75 0 0 0
28JAN27 1,200.00 C 22.85 22.85 22.85 17.40 -8.61 75 1 152 -1
30MAR27 690.00 C 0.00 0.00 0.00 157.07 -36.26 74 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 153.61 -35.74 74 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 148.64 -40.70 74 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 144.88 -40.00 74 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 139.65 -40.78 73 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 137.53 -38.45 74 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 132.72 -33.66 74 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 129.18 -32.88 74 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 125.73 -34.36 74 0 1 0
30MAR27 780.00 C 0.00 0.00 0.00 122.38 -34.19 74 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 119.13 -34.48 74 0 1 0
30MAR27 800.00 C 0.00 0.00 0.00 116.17 -34.78 75 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 112.55 -32.96 74 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 108.63 -33.39 74 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 108.62 -30.01 75 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 108.07 -27.25 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 105.25 -23.31 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 102.57 -25.98 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 99.96 -22.12 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 96.91 -22.29 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 94.43 -21.90 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 92.05 -21.44 77 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 89.66 -20.92 77 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 87.27 -21.19 77 0 1 0
30MAR27 930.00 C 0.00 0.00 0.00 84.88 -20.15 77 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 82.49 -20.18 77 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 80.11 -19.30 77 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 77.72 -19.48 77 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 75.33 -19.98 77 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 73.27 -19.15 77 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 71.46 -20.14 77 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 69.65 -19.19 77 0 15 0
30MAR27 1,010.00 C 66.00 66.00 66.00 67.84 -17.66 77 2 2 +2
30MAR27 1,020.00 C 0.00 0.00 0.00 66.03 -18.57 77 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 64.22 -18.85 77 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 62.42 -18.90 77 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 60.61 -18.37 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 58.80 -17.72 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 56.99 -18.83 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 55.32 -17.62 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 53.99 -18.41 77 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 52.66 -16.99 76 0 2 0
30MAR27 1,110.00 C 0.00 0.00 0.00 51.33 -17.34 76 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 50.00 -16.50 76 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 48.68 -16.48 76 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 47.35 -16.20 76 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 46.02 -15.18 76 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 44.69 -14.76 76 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 43.36 -16.08 76 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 42.04 -15.92 76 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 40.71 -16.16 76 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 39.73 -15.75 76 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 38.79 -15.60 76 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 37.84 -15.22 76 0 0 0
30MAR27 1,230.00 C 36.85 36.85 36.85 36.90 -14.84 76 34 34 +34
30MAR27 1,240.00 C 36.03 36.03 36.03 35.96 -14.45 76 30 30 +30
30MAR27 1,250.00 C 0.00 0.00 0.00 35.01 -14.08 76 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 34.07 -13.69 76 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 33.13 -13.31 76 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 32.18 -12.93 76 0 328 0
30MAR27 1,290.00 C 0.00 0.00 0.00 31.24 -12.62 76 0 25 0
30MAR27 1,300.00 C 31.67 31.67 31.67 30.30 -12.62 76 30 41 +30
30MAR27 1,310.00 C 31.01 31.01 31.01 29.35 -12.63 76 30 36 +30
30MAR27 1,320.00 C 0.00 0.00 0.00 28.51 -12.53 76 0 2 0
30MAR27 1,330.00 C 30.73 30.73 30.73 27.86 -12.24 76 14 15 0
30MAR27 1,340.00 C 0.00 0.00 0.00 27.21 -10.80 76 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 26.57 -11.43 76 0 15 0
30MAR27 1,360.00 C 29.38 30.95 29.38 25.92 -11.35 76 48 107 +16
29JUN27 690.00 C 0.00 0.00 0.00 198.87 -32.60 76 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 194.70 -32.31 76 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 190.53 -31.85 76 0 3 0
29JUN27 720.00 C 0.00 0.00 0.00 183.20 -34.97 75 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 179.12 -34.88 75 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 176.15 -33.81 75 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 176.00 -30.04 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 167.57 -34.55 74 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 164.89 -33.75 75 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 161.74 -33.23 75 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 158.66 -32.66 75 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 158.65 -28.94 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 151.86 -33.21 75 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 151.85 -29.22 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 146.07 -32.30 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 146.06 -28.48 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 143.89 -27.56 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 137.72 -30.62 75 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 137.71 -27.68 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 135.69 -26.72 76 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 133.74 -27.59 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 131.27 -25.54 77 0 17 0
29JUN27 910.00 C 0.00 0.00 0.00 128.92 -25.09 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 126.70 -24.62 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 124.30 -27.01 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 121.80 -24.31 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 119.84 -23.80 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 117.70 -23.52 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 115.67 -23.17 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 113.67 -22.76 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 112.57 -21.56 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 110.39 -21.32 78 0 3 0
29JUN27 1,010.00 C 0.00 0.00 0.00 107.77 -21.47 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 105.62 -21.91 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 103.85 -19.60 78 0 2 0
29JUN27 1,040.00 C 0.00 0.00 0.00 101.67 -21.65 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 99.49 -20.92 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 97.47 -21.78 78 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 95.84 -21.49 78 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 94.20 -21.20 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 92.56 -20.63 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 90.92 -20.84 78 0 7 0
29JUN27 1,110.00 C 0.00 0.00 0.00 89.29 -20.61 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 87.65 -20.41 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 86.01 -20.46 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 84.38 -20.09 78 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 82.74 -18.60 78 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 81.10 -20.09 78 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 79.47 -20.07 77 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 77.83 -20.07 77 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 76.19 -20.07 77 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 74.56 -19.45 77 0 312 0
29JUN27 1,210.00 C 0.00 0.00 0.00 73.33 -19.64 78 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 72.14 -19.19 78 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 70.95 -18.73 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 69.76 -18.28 77 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 68.57 -17.83 77 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 67.38 -17.37 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 66.19 -16.92 77 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 65.00 -16.47 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 63.81 -16.01 77 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 62.62 -15.96 77 0 2 0
29JUN27 1,310.00 C 0.00 0.00 0.00 61.43 -15.96 77 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 60.24 -15.95 77 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 59.05 -15.95 77 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 57.86 -15.94 77 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 56.67 -15.94 77 0 0 0
29JUN27 1,360.00 C 62.00 62.00 60.50 55.48 -15.93 77 13 38 +13
29SEP27 690.00 C 0.00 0.00 0.00 224.58 -37.87 75 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 219.54 -38.21 74 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 215.35 -39.07 74 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 211.76 -38.16 74 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 208.38 -37.72 74 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 205.20 -37.80 74 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 202.08 -39.77 74 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 198.95 -42.89 74 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 195.83 -36.85 74 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 192.71 -36.54 75 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 189.71 -37.08 75 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 186.83 -36.66 75 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 184.00 -36.66 75 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 182.51 -34.57 76 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 178.99 -33.47 75 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 175.80 -33.63 75 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 173.98 -32.48 76 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 173.01 -30.53 76 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 168.86 -32.45 76 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 165.05 -32.92 75 0 3 0
29SEP27 890.00 C 0.00 0.00 0.00 164.05 -30.22 76 0 0 0
29SEP27 900.00 C 165.00 165.00 165.00 164.04 -28.58 77 1 1 +1
29SEP27 910.00 C 0.00 0.00 0.00 159.38 -30.60 76 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 155.17 -30.92 75 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 155.16 -29.75 76 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 150.88 -31.53 76 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 148.74 -30.72 76 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 148.73 -28.26 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 148.72 -25.92 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 146.74 -25.59 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 144.74 -25.80 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 143.90 -24.22 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 141.54 -24.86 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 138.91 -24.94 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 138.13 -24.07 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 135.34 -24.78 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 134.43 -23.19 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 131.64 -23.98 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 129.78 -24.32 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 128.37 -23.35 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 126.35 -23.10 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 124.33 -24.05 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 122.31 -23.81 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 120.29 -24.02 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 118.28 -22.96 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 116.78 -22.50 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 115.27 -22.05 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 113.77 -23.54 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 112.27 -23.21 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 110.76 -22.91 78 0 2 0
29SEP27 1,190.00 C 0.00 0.00 0.00 109.26 -23.38 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 107.75 -23.32 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 106.25 -22.87 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 104.75 -22.62 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 103.24 -22.22 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 101.74 -19.00 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 100.23 -20.50 78 0 23 0
29SEP27 1,260.00 C 0.00 0.00 0.00 95.85 -24.87 77 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 95.84 -24.00 77 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 95.72 -22.62 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 94.22 -19.21 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 92.71 -20.71 78 0 1 0
29SEP27 1,310.00 C 0.00 0.00 0.00 91.21 -22.20 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 90.03 -22.18 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 88.95 -21.70 78 0 1 0
29SEP27 1,340.00 C 0.00 0.00 0.00 87.46 -21.85 78 0 13 0
TOTAL CALL 1,868 23,465 +1,152
23OCT26 680.00 P 2.07 5.20 2.07 1.81 - 96 79 66 -
23OCT26 685.00 P 6.00 6.00 6.00 2.46 +2.23 96 10 75 -10
23OCT26 690.00 P 6.70 6.70 6.70 3.25 +2.92 96 8 29 +8
23OCT26 695.00 P 0.00 0.00 0.00 4.23 +3.77 96 0 2 0
23OCT26 700.00 P 9.78 9.78 4.80 5.48 +4.86 96 17 23 +16
23OCT26 705.00 P 0.00 0.00 0.00 6.93 +6.08 97 0 3 0
23OCT26 710.00 P 12.50 12.85 12.00 8.58 +7.47 97 3 1 +1
23OCT26 715.00 P 0.00 0.00 0.00 10.60 +9.13 97 0 15 0
23OCT26 720.00 P 10.17 17.77 10.17 12.87 +10.96 98 6 12 +2
23OCT26 725.00 P 23.00 23.00 23.00 15.37 +12.94 98 1 3 0
23OCT26 730.00 P 20.60 20.60 20.60 18.20 +15.10 99 1 8 -1
23OCT26 735.00 P 0.00 0.00 0.00 21.33 +17.50 99 0 1 0
23OCT26 740.00 P 10.40 10.40 10.40 24.66 +19.85 100 1 1 +1
23OCT26 745.00 P 0.00 0.00 0.00 27.86 +22.02 98 0 1 0
23OCT26 750.00 P 40.00 40.00 31.00 32.13 +25.02 103 2 17 -2
23OCT26 755.00 P 0.00 0.00 0.00 35.10 +26.80 95 0 13 0
23OCT26 760.00 P 0.00 0.00 0.00 39.21 +29.02 95 0 9 0
23OCT26 765.00 P 0.00 0.00 0.00 43.51 +32.15 95 0 0 0
23OCT26 770.00 P 55.00 55.00 55.00 47.90 +34.67 95 1 11 -1
23OCT26 775.00 P 0.00 0.00 0.00 52.44 +37.04 95 0 0 0
23OCT26 780.00 P 0.00 0.00 0.00 57.08 +39.40 95 0 6 0
23OCT26 785.00 P 71.00 71.00 71.00 61.78 +41.51 95 3 3 0
23OCT26 790.00 P 30.00 50.00 30.00 66.57 +43.62 95 3 9 0
23OCT26 795.00 P 0.00 0.00 0.00 71.41 +45.45 95 0 1 0
23OCT26 800.00 P 81.00 85.00 80.00 76.27 +47.27 95 26 58 -7
23OCT26 805.00 P 0.00 0.00 0.00 81.19 +46.79 95 0 3 0
23OCT26 810.00 P 0.00 0.00 0.00 86.12 +48.09 95 0 4 0
23OCT26 815.00 P 0.00 0.00 0.00 91.08 +49.11 95 0 0 0
23OCT26 820.00 P 0.00 0.00 0.00 96.05 +51.44 95 0 6 0
23OCT26 825.00 P 0.00 0.00 0.00 101.02 +52.30 94 0 3 0
23OCT26 830.00 P 0.00 0.00 0.00 106.01 +53.15 94 0 17 0
23OCT26 835.00 P 0.00 0.00 0.00 111.00 +53.79 0 0 0 0
23OCT26 840.00 P 0.00 0.00 0.00 116.00 +54.42 0 20 6 -17
23OCT26 845.00 P 0.00 0.00 0.00 121.00 +54.88 0 0 0 0
23OCT26 850.00 P 0.00 0.00 0.00 127.30 +56.63 180 0 36 0
23OCT26 855.00 P 0.00 0.00 0.00 131.47 +56.12 157 0 21 0
23OCT26 860.00 P 0.00 0.00 0.00 136.00 +55.96 0 0 12 0
23OCT26 865.00 P 0.00 0.00 0.00 142.62 +57.79 204 0 6 0
23OCT26 870.00 P 0.00 0.00 0.00 147.10 +57.47 195 0 0 0
23OCT26 875.00 P 0.00 0.00 0.00 154.68 +60.19 255 0 46 0
23OCT26 880.00 P 0.00 0.00 0.00 157.04 +57.68 203 0 2 0
23OCT26 885.00 P 0.00 0.00 0.00 162.54 +58.27 222 0 0 0
23OCT26 890.00 P 0.00 0.00 0.00 167.55 +58.36 227 0 0 0
23OCT26 895.00 P 0.00 0.00 0.00 175.30 +61.17 288 0 7 0
23OCT26 900.00 P 0.00 0.00 0.00 179.42 +60.33 277 0 16 0
23OCT26 905.00 P 0.00 0.00 0.00 186.43 +58.65 316 0 15 0
23OCT26 910.00 P 0.00 0.00 0.00 189.56 +56.65 291 0 0 -15
23OCT26 915.00 P 0.00 0.00 0.00 192.47 +58.45 249 0 0 0
23OCT26 920.00 P 0.00 0.00 0.00 199.22 +56.04 295 0 0 0
23OCT26 925.00 P 0.00 0.00 0.00 204.39 +59.30 303 0 0 0
23OCT26 930.00 P 0.00 0.00 0.00 206.95 +53.48 245 0 0 0
23OCT26 935.00 P 0.00 0.00 0.00 212.45 +56.18 267 0 0 0
23OCT26 940.00 P 0.00 0.00 0.00 217.45 +56.21 271 0 0 0
23OCT26 945.00 P 0.00 0.00 0.00 224.19 +57.97 320 0 0 0
23OCT26 950.00 P 0.00 0.00 0.00 227.44 +56.49 279 0 0 0
23OCT26 955.00 P 0.00 0.00 0.00 231.48 +55.32 242 0 0 0
23OCT26 960.00 P 0.00 0.00 0.00 236.86 +55.73 266 0 0 0
23OCT26 965.00 P 0.00 0.00 0.00 244.19 +54.67 339 0 1 0
23OCT26 970.00 P 0.00 0.00 0.00 248.44 +53.77 325 0 3 0
23OCT26 975.00 P 232.00 232.00 232.00 252.09 +52.27 288 1 0 -1
23OCT26 980.00 P 0.00 0.00 0.00 259.19 +54.33 352 0 0 0
23OCT26 985.00 P 0.00 0.00 0.00 265.26 +55.14 378 0 0 0
23OCT26 990.00 P 0.00 0.00 0.00 267.01 +55.99 298 0 0 0
23OCT26 995.00 P 0.00 0.00 0.00 272.43 +56.42 317 0 0 0
23OCT26 1,000.00 P 278.00 278.00 278.00 278.00 +59.00 340 2 0 -2
23OCT26 1,005.00 P 0.00 0.00 0.00 284.38 +56.51 379 0 0 0
23OCT26 1,010.00 P 0.00 0.00 0.00 291.83 +58.96 429 0 0 0
23OCT26 1,015.00 P 0.00 0.00 0.00 296.74 +62.74 432 0 0 0
23OCT26 1,020.00 P 0.00 0.00 0.00 299.61 +58.35 397 0 2 0
23OCT26 1,025.00 P 0.00 0.00 0.00 302.21 +58.21 333 0 0 0
23OCT26 1,030.00 P 0.00 0.00 0.00 307.02 +57.06 328 0 0 0
23OCT26 1,035.00 P 0.00 0.00 0.00 314.60 +60.60 409 0 0 0
23OCT26 1,040.00 P 0.00 0.00 0.00 318.27 +57.18 381 0 0 0
23OCT26 1,045.00 P 0.00 0.00 0.00 321.73 +55.51 324 0 0 0
23OCT26 1,050.00 P 310.00 310.00 310.00 329.58 +54.91 421 1 2 0
23OCT26 1,055.00 P 0.00 0.00 0.00 332.42 +55.81 364 0 0 0
23OCT26 1,060.00 P 0.00 0.00 0.00 338.88 +54.07 413 0 0 0
23OCT26 1,065.00 P 0.00 0.00 0.00 345.81 +55.39 462 0 0 0
23OCT26 1,070.00 P 0.00 0.00 0.00 347.41 +56.56 375 0 0 0
23OCT26 1,075.00 P 0.00 0.00 0.00 353.43 +57.76 413 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 82 0 107 0
29OCT26 510.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.06 +0.05 82 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.10 +0.09 81 0 0 0
29OCT26 550.00 P 1.84 1.84 1.84 0.17 +0.16 81 24 26 +24
29OCT26 560.00 P 1.50 2.22 1.50 0.28 +0.26 81 22 22 +12
29OCT26 570.00 P 0.00 0.00 0.00 0.45 +0.41 81 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.71 +0.63 82 0 3 0
29OCT26 590.00 P 0.00 0.00 0.00 1.04 +0.91 82 0 94 0
29OCT26 600.00 P 2.03 4.27 2.03 1.54 +1.33 82 41 120 +23
29OCT26 610.00 P 5.07 5.07 4.99 2.21 +1.88 82 30 69 -15
29OCT26 620.00 P 5.92 5.92 5.62 3.05 +2.54 82 20 75 -15
29OCT26 630.00 P 0.00 0.00 0.00 4.14 +3.38 82 0 28 0
29OCT26 640.00 P 0.00 0.00 0.00 5.58 +4.49 82 0 15 0
29OCT26 650.00 P 9.50 10.98 7.50 7.29 +5.67 82 30 43 +7
29OCT26 660.00 P 0.00 0.00 0.00 9.33 +7.05 83 0 26 0
29OCT26 670.00 P 15.04 15.04 13.77 11.92 +8.84 83 30 57 +20
29OCT26 680.00 P 10.00 18.00 10.00 14.84 +10.68 83 24 38 +11
29OCT26 690.00 P 19.75 19.75 19.75 18.21 +12.70 83 15 119 +15
29OCT26 700.00 P 12.50 27.50 12.50 22.21 +15.13 83 42 38 0
29OCT26 710.00 P 19.80 27.52 19.80 26.53 +17.42 83 4 37 +4
29OCT26 720.00 P 32.00 35.50 32.00 31.48 +20.01 84 30 69 -15
29OCT26 730.00 P 30.50 36.50 30.50 36.93 +22.80 84 5 36 -2
29OCT26 740.00 P 0.00 0.00 0.00 42.70 +25.26 85 0 67 0
29OCT26 750.00 P 22.75 50.47 22.75 49.21 +28.30 85 32 60 -11
29OCT26 760.00 P 60.00 60.00 56.20 54.33 +29.62 82 10 94 -10
29OCT26 770.00 P 68.00 68.00 68.00 61.42 +32.41 81 3 744 +3
29OCT26 780.00 P 0.00 0.00 0.00 68.84 +35.00 82 20 203 -20
29OCT26 790.00 P 0.00 0.00 0.00 76.58 +37.31 82 0 268 0
29OCT26 800.00 P 82.00 92.00 82.00 87.26 +41.26 90 30 303 -9
29OCT26 810.00 P 0.00 0.00 0.00 93.02 +41.72 82 0 112 0
29OCT26 820.00 P 105.00 105.00 105.00 101.73 +43.80 82 2 145 -2
29OCT26 830.00 P 120.00 120.00 119.02 113.82 +48.80 96 9 95 -5
29OCT26 840.00 P 133.00 133.00 129.00 119.63 +47.18 82 18 186 -10
29OCT26 850.00 P 135.00 135.00 135.00 128.91 +48.73 82 12 299 -2
29OCT26 860.00 P 0.00 0.00 0.00 142.01 +53.72 104 0 145 0
29OCT26 870.00 P 150.00 156.00 150.00 150.35 +50.87 99 17 131 -17
29OCT26 880.00 P 170.00 170.00 162.00 160.40 +52.02 104 5 96 -4
29OCT26 890.00 P 195.34 195.34 195.34 169.71 +52.31 105 1 73 -1
29OCT26 900.00 P 182.38 182.38 182.38 179.42 +52.71 107 2 203 -2
29OCT26 910.00 P 0.00 0.00 0.00 190.18 +56.84 116 0 53 0
29OCT26 920.00 P 204.00 204.00 204.00 199.22 +56.04 113 1 36 -1
29OCT26 930.00 P 214.12 214.12 214.12 206.95 +51.51 96 1 46 0
29OCT26 940.00 P 0.00 0.00 0.00 217.45 +53.62 105 0 75 0
29OCT26 950.00 P 230.00 234.81 230.00 227.44 +52.84 109 7 260 -7
29OCT26 960.00 P 245.00 245.00 245.00 239.16 +55.95 128 2 155 -2
29OCT26 970.00 P 206.00 206.00 206.00 248.44 +53.42 125 2 62 0
29OCT26 980.00 P 260.00 260.00 259.00 259.19 +54.33 136 2 99 -2
29OCT26 990.00 P 275.00 275.00 275.00 267.01 +55.90 116 1 68 -1
29OCT26 1,000.00 P 257.00 284.00 257.00 278.00 +55.83 131 6 139 -6
29OCT26 1,010.00 P 0.00 0.00 0.00 291.83 +58.29 164 0 54 0
29OCT26 1,020.00 P 296.28 296.28 296.28 299.61 +58.35 153 1 22 -1
29OCT26 1,030.00 P 0.00 0.00 0.00 307.02 +53.89 128 0 30 0
29OCT26 1,040.00 P 0.00 0.00 0.00 318.48 +57.39 149 0 32 0
29OCT26 1,050.00 P 335.00 335.00 310.00 329.58 +54.91 162 3 59 -3
29OCT26 1,060.00 P 0.00 0.00 0.00 339.34 +54.53 163 0 55 0
29OCT26 1,070.00 P 0.00 0.00 0.00 348.66 +53.44 160 0 32 0
29OCT26 1,080.00 P 370.00 370.00 370.00 356.00 +54.99 0 2 100 0
29OCT26 1,090.00 P 0.00 0.00 0.00 367.00 +57.16 145 0 158 0
29OCT26 1,100.00 P 0.00 0.00 0.00 376.00 +54.84 0 0 421 0
29OCT26 1,110.00 P 0.00 0.00 0.00 388.83 +55.10 174 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 400.62 +58.58 192 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 409.31 +55.44 184 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 421.89 +58.63 208 0 20 0
29OCT26 1,150.00 P 436.00 437.41 434.00 426.12 +52.56 134 14 108 -14
29OCT26 1,160.00 P 0.00 0.00 0.00 442.64 +63.64 218 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 446.41 +55.61 151 0 79 0
29OCT26 1,180.00 P 0.00 0.00 0.00 457.93 +56.28 182 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 468.05 +55.85 186 0 36 0
29OCT26 1,200.00 P 462.46 462.46 462.46 480.38 +59.24 213 1 38 +1
29OCT26 1,210.00 P 0.00 0.00 0.00 488.08 +56.00 191 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 501.79 +61.79 230 0 21 0
29OCT26 1,230.00 P 0.00 0.00 0.00 508.12 +52.09 197 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 522.44 +61.94 240 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 532.34 +61.82 242 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 542.38 +61.08 245 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 551.45 +56.90 240 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 562.44 +59.97 250 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 572.41 +63.41 253 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 578.82 +56.82 222 0 18 0
29OCT26 1,310.00 P 600.00 600.00 600.00 586.02 +53.02 157 1 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 602.11 +58.61 258 0 0 -10
29OCT26 1,330.00 P 0.00 0.00 0.00 611.24 +58.74 253 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 622.21 +58.71 263 0 0 -10
29OCT26 1,350.00 P 0.00 0.00 0.00 632.20 +58.70 265 0 0 -25
29OCT26 1,360.00 P 0.00 0.00 0.00 642.20 +58.70 268 0 0 -6
30OCT26 680.00 P 10.53 20.00 10.53 20.99 - 94 3 3 -
30OCT26 685.00 P 0.00 0.00 0.00 22.69 - 94 0 0 -
30OCT26 690.00 P 20.00 20.00 20.00 24.78 +14.88 94 2 2 +2
30OCT26 695.00 P 0.00 0.00 0.00 26.87 +15.94 95 0 0 0
30OCT26 700.00 P 20.00 22.11 20.00 28.96 +16.99 95 3 3 +3
30OCT26 705.00 P 0.00 0.00 0.00 31.12 +17.86 95 0 5 0
30OCT26 710.00 P 20.00 33.00 20.00 33.62 +19.02 95 3 7 +2
30OCT26 715.00 P 0.00 0.00 0.00 36.12 +20.17 95 0 0 0
30OCT26 720.00 P 0.00 0.00 0.00 38.62 +21.32 95 0 2 0
30OCT26 725.00 P 0.00 0.00 0.00 41.21 +22.41 95 0 0 0
30OCT26 730.00 P 0.00 0.00 0.00 44.11 +23.79 96 0 2 0
30OCT26 735.00 P 0.00 0.00 0.00 46.91 +24.97 96 0 0 0
30OCT26 740.00 P 0.00 0.00 0.00 49.81 +26.16 96 0 0 0
30OCT26 745.00 P 0.00 0.00 0.00 52.54 +27.14 95 0 0 0
30OCT26 750.00 P 0.00 0.00 0.00 55.64 +28.28 95 0 3 0
30OCT26 755.00 P 0.00 0.00 0.00 57.79 +28.43 93 0 1 0
30OCT26 760.00 P 0.00 0.00 0.00 61.00 +29.54 93 0 0 0
30OCT26 765.00 P 0.00 0.00 0.00 64.21 +30.56 93 0 0 0
30OCT26 770.00 P 0.00 0.00 0.00 67.77 +31.86 93 0 0 0
30OCT26 775.00 P 0.00 0.00 0.00 71.34 +32.99 93 0 0 0
30OCT26 780.00 P 0.00 0.00 0.00 74.91 +34.09 93 0 0 0
30OCT26 785.00 P 0.00 0.00 0.00 78.48 +35.02 93 0 0 0
30OCT26 790.00 P 0.00 0.00 0.00 82.28 +36.28 93 0 2 0
30OCT26 795.00 P 0.00 0.00 0.00 86.17 +37.16 93 0 0 0
30OCT26 800.00 P 0.00 0.00 0.00 90.05 +38.54 93 0 0 0
30OCT26 805.00 P 0.00 0.00 0.00 93.94 +39.35 93 0 0 0
30OCT26 810.00 P 0.00 0.00 0.00 97.92 +40.46 93 0 1 0
30OCT26 815.00 P 0.00 0.00 0.00 102.09 +41.41 93 0 0 0
30OCT26 820.00 P 0.00 0.00 0.00 106.25 +41.18 93 0 1 0
30OCT26 825.00 P 0.00 0.00 0.00 110.41 +42.09 93 0 0 0
30OCT26 830.00 P 0.00 0.00 0.00 114.58 +42.70 93 0 0 0
30OCT26 835.00 P 0.00 0.00 0.00 118.93 +43.48 93 0 0 0
30OCT26 840.00 P 0.00 0.00 0.00 123.32 +44.31 93 20 20 +20
30OCT26 845.00 P 0.00 0.00 0.00 127.71 +45.13 93 0 0 0
30OCT26 850.00 P 0.00 0.00 0.00 132.10 +45.76 93 0 0 0
30OCT26 855.00 P 0.00 0.00 0.00 136.03 +45.81 90 0 0 0
30OCT26 860.00 P 0.00 0.00 0.00 142.01 +47.90 97 0 0 0
30OCT26 865.00 P 0.00 0.00 0.00 146.94 +48.95 99 0 0 0
30OCT26 870.00 P 0.00 0.00 0.00 153.82 +51.94 109 0 0 0
30OCT26 875.00 P 0.00 0.00 0.00 157.74 +51.71 107 0 0 0
30OCT26 880.00 P 0.00 0.00 0.00 162.21 +52.02 107 0 10 0
30OCT26 885.00 P 0.00 0.00 0.00 164.96 +50.60 98 0 0 0
30OCT26 890.00 P 0.00 0.00 0.00 172.28 +53.76 111 0 1 0
30OCT26 895.00 P 0.00 0.00 0.00 177.43 +54.70 114 0 0 0
30OCT26 900.00 P 0.00 0.00 0.00 180.35 +49.42 106 0 0 0
30OCT26 905.00 P 0.00 0.00 0.00 186.43 +50.98 113 0 0 0
27NOV26 500.00 P 5.90 7.00 5.90 4.55 +2.74 79 17 53 -6
27NOV26 510.00 P 0.00 0.00 0.00 5.40 +3.15 79 0 11 0
27NOV26 520.00 P 0.00 0.00 0.00 6.59 +3.79 80 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 7.79 +4.44 80 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 9.16 +4.89 80 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 10.82 +5.71 80 500 564 +500
27NOV26 560.00 P 0.00 0.00 0.00 12.48 +6.43 80 0 30 0
27NOV26 570.00 P 12.61 18.01 12.61 14.47 +7.22 80 70 70 +55
27NOV26 580.00 P 14.26 14.26 14.26 16.68 +8.24 80 15 18 0
27NOV26 590.00 P 0.00 0.00 0.00 18.90 +9.02 80 0 30 0
27NOV26 600.00 P 20.00 23.00 20.00 21.57 +10.04 80 3 113 0
27NOV26 610.00 P 20.10 25.67 20.10 24.43 +11.25 80 24 10 -15
27NOV26 620.00 P 28.84 29.34 28.84 27.30 +12.11 80 10 104 -8
27NOV26 630.00 P 32.05 32.05 32.05 30.65 +13.26 80 10 13 +9
27NOV26 640.00 P 35.44 35.44 35.44 34.24 +14.65 80 11 34 0
27NOV26 650.00 P 38.82 39.00 38.82 37.83 +15.64 80 3 312 +1
27NOV26 660.00 P 45.00 45.00 45.00 41.81 +16.78 80 4 29 +4
27NOV26 670.00 P 38.00 49.40 38.00 46.18 +18.30 81 3 189 -2
27NOV26 680.00 P 0.00 0.00 0.00 50.56 +19.79 81 0 259 0
27NOV26 690.00 P 53.97 53.97 53.97 55.05 +21.11 81 515 30 -485
27NOV26 700.00 P 47.00 60.00 47.00 60.25 +22.91 81 525 581 +513
27NOV26 710.00 P 64.72 64.72 64.00 65.44 +24.47 81 17 16 -6
27NOV26 720.00 P 70.13 73.87 68.88 70.64 +25.89 81 42 53 +8
27NOV26 730.00 P 68.00 76.30 68.00 76.33 +27.34 81 14 57 -6
27NOV26 740.00 P 85.45 85.45 77.51 82.13 +28.66 81 5 183 -1
27NOV26 750.00 P 85.00 85.00 82.00 87.89 +29.68 81 15 46 -8
27NOV26 760.00 P 92.00 100.00 92.00 93.61 +30.41 81 37 58 +10
27NOV26 770.00 P 104.06 104.06 104.06 100.54 +32.13 82 15 38 -15
27NOV26 780.00 P 103.58 109.77 103.58 107.01 +32.53 82 31 55 +15
27NOV26 790.00 P 115.85 115.85 115.85 114.18 +34.67 82 1 93 0
27NOV26 800.00 P 0.00 0.00 0.00 119.29 +34.46 80 0 89 0
27NOV26 810.00 P 0.00 0.00 0.00 128.99 +38.15 83 0 163 0
27NOV26 820.00 P 0.00 0.00 0.00 133.97 +36.90 81 0 112 0
27NOV26 830.00 P 0.00 0.00 0.00 144.01 +40.52 84 500 40 -476
27NOV26 840.00 P 0.00 0.00 0.00 147.32 +37.21 79 0 36 0
27NOV26 850.00 P 0.00 0.00 0.00 153.75 +36.85 77 10 53 +10
27NOV26 860.00 P 165.00 165.00 165.00 166.79 +40.47 84 1 98 0
27NOV26 870.00 P 186.00 186.00 186.00 174.62 +43.98 84 6 44 +4
27NOV26 880.00 P 160.00 160.00 160.00 184.03 +45.95 86 1 48 +1
27NOV26 890.00 P 185.00 185.00 185.00 189.01 +41.22 82 2 20 0
27NOV26 900.00 P 200.00 200.00 199.00 201.31 +49.45 87 6 33 -2
27NOV26 910.00 P 214.00 214.00 214.00 205.39 +41.10 81 6 15 0
27NOV26 920.00 P 223.00 223.00 223.00 217.46 +49.68 87 4 18 -4
27NOV26 930.00 P 0.00 0.00 0.00 223.49 +47.34 83 0 19 0
27NOV26 940.00 P 0.00 0.00 0.00 233.07 +49.72 85 0 40 0
27NOV26 950.00 P 0.00 0.00 0.00 241.44 +47.77 84 0 32 0
27NOV26 960.00 P 0.00 0.00 0.00 247.15 +47.51 78 0 50 0
27NOV26 970.00 P 270.00 270.00 270.00 261.73 +48.65 88 3 5 -3
27NOV26 980.00 P 282.22 282.22 282.22 267.76 +44.66 83 1 25 -1
27NOV26 990.00 P 0.00 0.00 0.00 277.19 +48.15 84 0 121 0
27NOV26 1,000.00 P 0.00 0.00 0.00 286.93 +50.22 86 0 32 0
27NOV26 1,010.00 P 0.00 0.00 0.00 297.90 +48.74 89 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 309.70 +52.23 94 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 319.23 +51.03 95 0 1 0
27NOV26 1,040.00 P 0.00 0.00 0.00 325.60 +49.69 90 0 12 0
27NOV26 1,050.00 P 342.48 342.48 342.48 335.72 +54.05 91 2 58 -2
27NOV26 1,060.00 P 0.00 0.00 0.00 343.89 +50.60 89 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 356.90 +51.15 97 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 363.67 +53.66 92 0 18 0
27NOV26 1,090.00 P 0.00 0.00 0.00 375.57 +60.25 98 0 8 0
27NOV26 1,100.00 P 0.00 0.00 0.00 383.96 +53.40 96 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 393.36 +59.18 96 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 404.55 +60.89 100 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 415.73 +61.86 104 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 421.89 +58.63 96 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 432.44 +54.14 99 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 444.91 +63.03 107 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 452.92 +61.36 103 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 460.66 +59.01 98 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 470.81 +58.61 99 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 483.29 +57.20 108 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 493.37 +61.29 109 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 501.79 +61.57 106 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 510.84 +54.81 105 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 522.44 +61.94 110 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 532.34 +61.82 111 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 542.38 +53.35 113 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 551.45 +54.14 111 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 562.44 +56.71 115 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 572.41 +58.61 117 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 579.00 +55.50 105 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 589.61 +56.11 109 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 602.11 +56.61 119 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 611.24 +58.74 117 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 622.21 +58.71 122 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 632.20 +58.70 123 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 642.20 +58.70 124 0 0 0
30DEC26 500.00 P 11.00 16.12 11.00 12.70 +5.16 76 27 138 +27
30DEC26 510.00 P 0.00 0.00 0.00 14.83 +6.03 77 0 68 0
30DEC26 520.00 P 19.57 19.57 19.57 16.60 +6.83 76 15 16 +15
30DEC26 530.00 P 0.00 0.00 0.00 18.91 +7.89 77 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 20.61 +7.91 76 0 5 0
30DEC26 550.00 P 20.00 27.00 20.00 23.55 +9.16 77 20 30 -5
30DEC26 560.00 P 0.00 0.00 0.00 26.19 +10.12 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 29.16 +11.13 77 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 32.14 +11.27 77 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 35.13 +12.63 77 0 15 0
30DEC26 600.00 P 40.91 40.91 40.91 38.60 +13.86 77 15 70 -1
30DEC26 610.00 P 0.00 0.00 0.00 42.32 +14.06 77 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 46.04 +15.73 77 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 49.76 +16.57 77 0 5 0
30DEC26 640.00 P 0.00 0.00 0.00 53.97 +16.82 77 0 3 0
30DEC26 650.00 P 58.42 58.42 58.42 58.42 +17.79 77 5 31 0
30DEC26 660.00 P 0.00 0.00 0.00 62.99 +19.96 77 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 67.50 +19.48 77 0 2 0
30DEC26 680.00 P 72.30 72.30 72.30 72.24 +20.65 78 10 31 +10
30DEC26 690.00 P 0.00 0.00 0.00 77.53 +22.12 78 0 2 0
30DEC26 700.00 P 84.98 84.98 84.98 82.68 +22.44 78 7 139 -7
30DEC26 710.00 P 88.30 92.26 88.30 88.04 +24.44 78 12 223 -7
30DEC26 720.00 P 97.94 97.94 97.94 93.57 +26.00 78 15 97 -9
30DEC26 730.00 P 97.00 97.00 97.00 99.32 +27.02 78 3 210 0
30DEC26 740.00 P 0.00 0.00 0.00 105.18 +27.95 78 0 31 0
30DEC26 750.00 P 0.00 0.00 0.00 111.64 +29.28 78 0 16 0
30DEC26 760.00 P 0.00 0.00 0.00 117.83 +30.17 78 0 22 0
30DEC26 770.00 P 0.00 0.00 0.00 123.98 +30.84 79 0 42 0
30DEC26 780.00 P 0.00 0.00 0.00 130.27 +31.48 79 0 8 0
30DEC26 790.00 P 0.00 0.00 0.00 137.55 +32.95 79 0 14 0
30DEC26 800.00 P 145.00 149.00 140.00 143.06 +31.16 78 6 215 -5
30DEC26 810.00 P 148.00 148.00 148.00 150.20 +31.76 78 1 10 -1
30DEC26 820.00 P 0.00 0.00 0.00 158.31 +33.74 79 0 8 0
30DEC26 830.00 P 0.00 0.00 0.00 163.04 +35.94 78 0 17 0
30DEC26 840.00 P 0.00 0.00 0.00 171.34 +33.96 78 0 18 0
30DEC26 850.00 P 0.00 0.00 0.00 180.73 +40.66 80 0 38 0
30DEC26 860.00 P 0.00 0.00 0.00 187.07 +36.23 79 0 38 0
30DEC26 870.00 P 0.00 0.00 0.00 196.00 +40.02 80 0 16 0
30DEC26 880.00 P 0.00 0.00 0.00 200.96 +38.91 78 0 23 0
30DEC26 890.00 P 0.00 0.00 0.00 211.71 +44.72 81 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 217.06 +37.46 79 0 19 0
30DEC26 910.00 P 0.00 0.00 0.00 225.55 +38.89 79 0 4 0
30DEC26 920.00 P 0.00 0.00 0.00 236.46 +47.32 82 0 2,258 0
30DEC26 930.00 P 0.00 0.00 0.00 244.73 +48.19 82 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 251.35 +47.40 81 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 261.60 +46.79 83 0 70 0
30DEC26 960.00 P 0.00 0.00 0.00 270.02 +47.43 83 0 111 0
30DEC26 970.00 P 0.00 0.00 0.00 279.16 +44.88 84 0 76 0
30DEC26 980.00 P 290.00 290.00 290.00 286.13 +44.47 83 1 74 0
30DEC26 990.00 P 0.00 0.00 0.00 294.77 +44.85 83 0 21 0
30DEC26 1,000.00 P 0.00 0.00 0.00 304.07 +45.31 83 1 112 0
30DEC26 1,010.00 P 0.00 0.00 0.00 314.04 +54.52 85 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 321.32 +53.36 84 0 15 0
30DEC26 1,030.00 P 340.17 340.17 340.17 327.35 +43.80 81 1 12 -1
30DEC26 1,040.00 P 0.00 0.00 0.00 339.60 +46.37 85 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 348.76 +46.55 85 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 357.67 +48.91 85 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 366.57 +48.09 85 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 376.44 +49.75 86 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 385.92 +52.90 87 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 392.22 +46.15 83 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 402.71 +56.63 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 413.71 +58.77 88 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 422.16 +58.26 87 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 432.45 +59.58 89 0 1 0
30DEC26 1,150.00 P 448.00 448.00 448.00 440.76 +58.90 88 2 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 451.80 +60.70 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 461.69 +61.32 91 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 469.76 +60.12 89 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 480.59 +61.66 92 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 485.03 +48.61 84 0 90 0
30DEC26 1,210.00 P 0.00 0.00 0.00 499.65 +62.13 92 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 509.26 +62.42 93 0 7 0
30DEC26 1,230.00 P 0.00 0.00 0.00 517.44 +56.12 91 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 527.04 +61.31 91 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 537.91 +62.65 94 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 547.61 +58.58 94 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 557.25 +59.94 95 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 565.55 +53.73 93 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 575.24 +51.24 93 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 583.67 +51.67 91 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 594.82 +52.32 94 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 602.11 +50.11 89 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 611.24 +50.74 89 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 622.21 +50.71 91 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 632.20 +50.70 92 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 642.20 +52.20 93 0 1 0
28JAN27 690.00 P 94.00 95.00 94.00 92.82 +19.74 76 4 4 +4
28JAN27 700.00 P 0.00 0.00 0.00 98.24 +22.77 76 3 3 +3
28JAN27 710.00 P 0.00 0.00 0.00 103.67 +23.11 76 0 2 0
28JAN27 720.00 P 0.00 0.00 0.00 109.10 +23.93 77 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 115.04 +24.98 77 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 121.26 +26.02 77 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 127.49 +25.95 77 0 5 0
28JAN27 760.00 P 0.00 0.00 0.00 133.72 +27.49 77 0 2 0
28JAN27 770.00 P 0.00 0.00 0.00 139.96 +28.08 77 0 15 0
28JAN27 780.00 P 0.00 0.00 0.00 146.22 +28.69 77 0 45 0
28JAN27 790.00 P 0.00 0.00 0.00 153.05 +29.44 77 0 15 0
28JAN27 800.00 P 0.00 0.00 0.00 160.04 +31.05 78 0 5 0
28JAN27 810.00 P 0.00 0.00 0.00 167.03 +31.94 78 0 15 0
28JAN27 820.00 P 0.00 0.00 0.00 174.03 +32.69 78 0 2 0
28JAN27 830.00 P 0.00 0.00 0.00 181.04 +33.19 78 0 45 0
28JAN27 840.00 P 0.00 0.00 0.00 188.07 +33.13 78 0 15 0
28JAN27 850.00 P 0.00 0.00 0.00 195.41 +32.12 78 0 1 0
28JAN27 860.00 P 0.00 0.00 0.00 203.10 +32.82 79 0 1 0
28JAN27 870.00 P 0.00 0.00 0.00 210.79 +33.52 79 0 1 0
28JAN27 880.00 P 0.00 0.00 0.00 218.49 +37.06 79 0 19 0
28JAN27 890.00 P 0.00 0.00 0.00 226.20 +34.93 79 0 15 0
28JAN27 900.00 P 0.00 0.00 0.00 233.64 +37.77 79 0 15 0
28JAN27 910.00 P 0.00 0.00 0.00 241.65 +36.33 79 0 16 0
28JAN27 920.00 P 0.00 0.00 0.00 249.75 +36.86 80 0 15 0
28JAN27 930.00 P 0.00 0.00 0.00 258.06 +39.69 80 0 5 0
28JAN27 940.00 P 270.00 270.00 270.00 266.37 +40.51 80 1 24 +1
28JAN27 950.00 P 0.00 0.00 0.00 274.61 +40.06 80 0 15 0
28JAN27 960.00 P 0.00 0.00 0.00 283.01 +42.65 81 0 15 0
28JAN27 970.00 P 0.00 0.00 0.00 291.34 +42.41 81 0 33 0
28JAN27 980.00 P 0.00 0.00 0.00 299.31 +42.63 81 0 15 0
28JAN27 990.00 P 0.00 0.00 0.00 307.97 +40.83 81 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 316.69 +41.24 81 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 324.93 +41.18 82 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 334.21 +42.14 82 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 341.37 +40.98 81 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 351.29 +46.89 82 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 359.70 +42.65 82 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 368.34 +42.93 82 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 376.96 +46.58 82 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 386.07 +43.22 82 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 396.49 +49.11 84 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 403.43 +43.59 83 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 413.72 +45.45 84 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 422.16 +45.23 84 0 0 0
28JAN27 1,130.00 P 0.00 0.00 0.00 432.72 +47.60 85 0 15 0
28JAN27 1,140.00 P 0.00 0.00 0.00 440.92 +46.99 84 0 15 0
28JAN27 1,150.00 P 0.00 0.00 0.00 449.23 +45.52 84 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 457.47 +44.94 83 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 466.40 +44.90 83 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 478.64 +48.82 86 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 486.14 +46.19 84 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 497.28 +49.25 87 0 0 0
30MAR27 690.00 P 122.96 123.31 120.00 122.16 +19.09 77 217 217 +217
30MAR27 700.00 P 131.21 131.21 127.00 127.82 +21.47 77 16 16 +16
30MAR27 710.00 P 0.00 0.00 0.00 133.60 +22.63 77 0 63 0
30MAR27 720.00 P 0.00 0.00 0.00 139.49 +22.41 77 0 19 0
30MAR27 730.00 P 137.68 142.31 137.68 145.50 +23.10 77 25 36 +25
30MAR27 740.00 P 0.00 0.00 0.00 151.62 +24.94 77 0 16 0
30MAR27 750.00 P 158.53 158.53 158.53 159.68 +27.36 78 1 1 +1
30MAR27 760.00 P 0.00 0.00 0.00 166.07 +26.97 78 0 5 0
30MAR27 770.00 P 0.00 0.00 0.00 172.46 +27.32 78 0 63 0
30MAR27 780.00 P 0.00 0.00 0.00 178.85 +27.91 78 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 185.26 +28.23 78 0 2 0
30MAR27 800.00 P 0.00 0.00 0.00 191.91 +30.04 78 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 199.04 +31.72 79 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 206.17 +29.25 79 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 212.75 +31.93 78 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 219.26 +28.96 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 226.35 +33.10 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 233.75 +34.24 79 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 241.86 +30.76 79 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 248.09 +31.77 79 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 254.73 +30.28 78 0 18 0
30MAR27 900.00 P 0.00 0.00 0.00 264.04 +34.08 79 0 130 0
30MAR27 910.00 P 0.00 0.00 0.00 269.57 +30.73 78 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 277.68 +36.61 79 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 287.27 +33.13 80 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 294.47 +33.48 79 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 303.17 +36.01 80 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 311.15 +37.16 80 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 318.11 +34.56 80 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 327.19 +35.24 81 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 330.18 +37.99 78 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 343.27 +35.72 81 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 350.98 +43.42 80 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 358.83 +35.81 80 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 365.24 +42.21 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 376.70 +37.43 81 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 384.15 +37.70 81 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 390.28 +37.87 79 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 400.75 +46.71 81 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 400.76 +29.73 76 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 418.13 +47.09 81 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 426.42 +40.41 81 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 435.12 +40.17 82 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 441.70 +39.05 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 453.61 +42.59 82 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 460.64 +41.77 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 467.75 +40.38 80 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 478.62 +42.66 82 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 487.83 +51.65 82 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 497.63 +45.14 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 505.10 +41.04 82 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 514.97 +42.64 83 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 523.47 +42.56 82 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 533.36 +45.83 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 541.43 +42.08 83 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 548.17 +39.52 81 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 559.59 +45.59 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 568.66 +43.66 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 577.64 +44.14 83 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 586.76 +44.26 83 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 595.91 +44.91 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 605.17 +45.17 83 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 614.41 +45.41 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 623.60 +49.10 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 629.06 +45.56 81 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 641.87 +45.87 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 649.87 +48.37 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 656.84 +42.34 81 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 157.40 +20.78 78 0 0 0
29JUN27 700.00 P 160.60 160.60 160.60 163.36 +23.67 78 1 1 +1
29JUN27 710.00 P 0.00 0.00 0.00 169.41 +22.46 78 0 44 0
29JUN27 720.00 P 0.00 0.00 0.00 175.55 +23.35 78 0 18 0
29JUN27 730.00 P 0.00 0.00 0.00 181.78 +23.36 78 0 0 0
29JUN27 740.00 P 188.00 188.00 188.00 188.11 +23.58 78 1 30 0
29JUN27 750.00 P 0.00 0.00 0.00 193.30 +23.12 78 0 32 0
29JUN27 760.00 P 0.00 0.00 0.00 199.80 +23.66 78 0 2 0
29JUN27 770.00 P 0.00 0.00 0.00 208.57 +26.38 79 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 215.77 +28.25 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 222.39 +27.60 79 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 229.03 +29.03 79 0 1 0
29JUN27 810.00 P 0.00 0.00 0.00 235.68 +29.27 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 242.44 +29.47 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 242.48 +22.04 76 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 257.08 +29.94 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 264.41 +30.62 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 271.74 +31.17 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 279.08 +31.85 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 286.42 +32.24 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 293.77 +32.61 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 299.62 +28.48 79 0 29 0
29JUN27 910.00 P 0.00 0.00 0.00 305.37 +29.61 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 314.38 +31.65 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 321.30 +31.29 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 321.61 +24.28 76 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 337.68 +30.86 80 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 345.15 +33.05 80 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 351.32 +31.77 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 360.13 +33.04 80 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 360.37 +25.69 76 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 368.13 +24.87 76 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 384.75 +34.85 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 384.76 +27.21 77 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 400.38 +35.02 80 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 400.39 +27.21 77 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 415.82 +34.86 80 0 518 0
29JUN27 1,060.00 P 0.00 0.00 0.00 424.50 +35.67 80 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 433.22 +36.44 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 439.92 +35.21 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 449.50 +36.88 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 458.66 +34.85 81 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 458.67 +29.88 77 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 474.60 +37.75 81 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 474.61 +29.61 77 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 491.08 +37.91 81 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 499.54 +38.20 81 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 508.06 +38.50 81 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 516.93 +39.21 81 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 525.39 +37.92 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 532.70 +35.16 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 542.69 +39.50 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 550.59 +38.59 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 559.62 +40.12 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 568.24 +40.24 82 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 576.41 +39.41 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 585.58 +41.08 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 594.85 +38.35 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 602.62 +40.12 81 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 612.11 +41.61 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 620.86 +38.36 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 629.78 +38.28 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 638.58 +38.58 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 647.93 +42.93 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 656.41 +39.41 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 665.41 +39.41 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 675.07 +40.57 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 683.29 +43.29 82 0 0 0
29SEP27 690.00 P 180.00 180.00 180.00 185.71 +21.29 79 1 5 +1
29SEP27 700.00 P 190.95 190.95 190.70 191.73 +21.66 79 67 67 +67
29SEP27 710.00 P 0.00 0.00 0.00 195.69 +21.47 78 0 2 0
29SEP27 720.00 P 198.20 198.20 198.20 203.32 +20.09 79 1 1 +1
29SEP27 730.00 P 0.00 0.00 0.00 210.55 +22.02 79 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 214.90 +20.34 78 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 223.47 +23.31 79 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 228.03 +21.68 78 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 237.58 +24.97 79 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 243.76 +24.81 79 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 250.64 +25.18 79 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 257.92 +25.52 80 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 264.72 +25.75 80 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 271.52 +25.87 80 0 0 0
29SEP27 830.00 P 278.00 278.00 278.00 278.35 +26.76 80 2 2 +2
29SEP27 840.00 P 0.00 0.00 0.00 285.40 +30.73 80 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 292.86 +27.70 80 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 292.87 +25.03 77 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 307.79 +33.36 80 0 0 0
29SEP27 880.00 P 318.00 318.00 316.00 315.26 +27.65 80 2 57 -1
29SEP27 890.00 P 0.00 0.00 0.00 322.74 +35.09 80 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 330.23 +28.51 80 0 5 0
29SEP27 910.00 P 0.00 0.00 0.00 337.72 +35.99 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 345.22 +30.69 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 352.72 +36.87 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 360.23 +31.53 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 367.76 +31.27 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 375.30 +31.40 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 375.31 +24.39 78 0 1 0
29SEP27 980.00 P 0.00 0.00 0.00 388.10 +29.68 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 396.83 +30.42 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 404.78 +28.98 80 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 411.27 +30.03 80 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 419.91 +30.55 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 424.99 +28.38 79 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 436.32 +31.97 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 444.37 +32.12 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 448.89 +28.96 79 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 460.00 +40.06 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 468.26 +41.31 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 476.42 +41.60 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 483.72 +41.03 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 492.11 +32.64 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 497.81 +30.34 79 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 506.74 +39.26 80 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 517.63 +43.41 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 525.99 +30.98 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 534.33 +30.80 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 543.35 +34.32 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 551.04 +32.54 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 559.44 +32.44 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 567.10 +34.10 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 576.42 +34.92 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 586.07 +34.07 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 592.66 +35.66 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 602.03 +33.53 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 610.53 +36.03 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 617.38 +34.88 80 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 628.58 +38.08 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 636.38 +36.88 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 645.39 +37.89 81 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 651.83 +33.33 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 661.62 +36.62 81 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 670.36 +34.36 81 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 677.89 +36.39 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 686.61 +36.11 81 0 0 0
TOTAL PUT 3,650 28,170 +335
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$ 29.100
23OCT26 20.50 C 0.00 0.00 0.00 8.60 - 0 0 0 -
23OCT26 21.00 C 0.00 0.00 0.00 8.10 -1.60 0 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 7.60 -1.88 0 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 7.10 -1.87 0 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 6.60 -1.85 0 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 6.10 -1.84 0 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 5.60 -1.82 0 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 5.10 -1.60 0 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 4.60 -1.79 0 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 4.10 -1.60 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 3.60 -1.60 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 3.10 -1.60 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 2.60 -1.60 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 2.11 -1.60 69 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 1.62 -1.68 63 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 1.15 -1.56 60 0 0 0
23OCT26 28.50 C 0.75 0.75 0.75 0.68 -1.60 46 10 10 +10
23OCT26 29.00 C 0.00 0.00 0.00 0.36 -1.38 50 0 0 0
23OCT26 29.50 C 0.53 0.53 0.16 0.16 -1.15 52 6 20 0
23OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.84 53 0 20 0
23OCT26 30.50 C 0.00 0.00 0.00 0.02 -0.53 55 0 104 0
23OCT26 31.00 C 0.07 0.07 0.03 0.01 -0.30 62 11 70 -11
23OCT26 31.50 C 0.06 0.06 0.06 0.01 -0.15 75 11 51 -5
23OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.06 87 0 163 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.02 99 0 42 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
23OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
23OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
23OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 144 0 35 0
23OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 154 0 44 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 164 0 21 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.61 -1.60 255 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.24 -1.47 389 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.60 -1.71 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.14 -1.57 286 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.62 -1.68 243 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.11 -1.60 193 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.76 -1.45 322 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.10 -1.64 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.60 -1.70 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.12 -1.58 190 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.60 -1.61 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.25 -1.51 255 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.60 -1.64 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.10 -1.61 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.60 -1.70 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.24 -1.57 208 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.75 -1.56 200 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.11 -1.70 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.73 -1.58 175 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.23 -1.60 165 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.30 -1.41 163 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.13 -1.84 92 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.10 -1.84 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.12 -1.60 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.25 -1.56 83 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.17 -1.55 53 0 125 0
29OCT26 27.00 C 0.00 0.00 0.00 2.30 -1.44 55 0 125 0
29OCT26 28.00 C 1.78 1.78 1.52 1.52 -1.21 53 48 208 +48
29OCT26 29.00 C 1.43 1.43 0.89 0.90 -1.06 52 20 145 +2
29OCT26 30.00 C 0.76 0.76 0.44 0.49 -0.76 52 1,183 1,167 +1,054
29OCT26 31.00 C 0.50 0.55 0.21 0.24 -0.45 52 75 510 +11
29OCT26 32.00 C 0.19 0.22 0.10 0.10 -0.25 52 266 2,072 +144
29OCT26 33.00 C 0.09 0.09 0.06 0.05 -0.11 55 1,017 1,632 +456
29OCT26 34.00 C 0.06 0.06 0.03 0.02 -0.05 55 15 1,378 -14
29OCT26 35.00 C 0.02 0.02 0.02 0.01 -0.02 58 35 728 +2
29OCT26 36.00 C 0.02 0.02 0.02 0.01 0.00 65 30 848 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 583 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 865 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 287 0
29OCT26 40.00 C 0.01 0.01 0.01 0.01 0.00 93 12 267 -12
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 664 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 269 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 143 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 159 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 170 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 180 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 199 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 216 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 224 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 8.70 - 137 0 0 -
30OCT26 21.00 C 0.00 0.00 0.00 8.30 -1.47 152 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 7.78 -1.70 140 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 7.27 -1.70 129 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 6.77 -1.68 121 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 6.12 -1.82 61 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 5.79 -1.63 107 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 5.28 -1.49 98 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 4.77 -1.62 88 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 4.26 -1.55 79 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 3.66 -1.62 53 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 3.19 -1.54 52 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 2.74 -1.50 52 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 2.33 -1.42 54 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 1.93 -1.37 53 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 1.56 -1.33 52 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 1.24 -1.17 52 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.97 -1.07 52 0 0 0
30OCT26 29.50 C 0.75 0.75 0.70 0.72 -0.94 51 20 20 0
30OCT26 30.00 C 0.72 0.72 0.51 0.54 -0.78 52 80 80 +80
30OCT26 30.50 C 0.72 0.72 0.57 0.39 -0.62 52 30 50 +30
30OCT26 31.00 C 0.53 0.53 0.44 0.28 -0.49 52 20 49 +13
30OCT26 31.50 C 0.00 0.00 0.00 0.20 -0.37 53 0 51 0
30OCT26 32.00 C 0.00 0.00 0.00 0.14 -0.27 53 0 4 0
30OCT26 32.50 C 0.18 0.18 0.18 0.10 -0.19 54 1 1 +1
30OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.14 53 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.04 -0.09 53 0 0 0
30OCT26 34.00 C 0.06 0.06 0.06 0.03 -0.06 55 2 2 +2
30OCT26 34.50 C 0.00 0.00 0.00 0.02 -0.04 56 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.66 -1.57 140 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.24 -1.50 165 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.79 -1.52 169 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.17 -1.62 126 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.80 -1.50 157 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.16 -1.58 108 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.76 -1.48 136 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.31 -1.48 139 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.67 -1.63 97 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.22 -1.53 109 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.68 -1.57 92 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.26 -1.50 107 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.80 -1.45 109 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.18 -1.58 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.71 -1.60 82 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.37 -1.44 102 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.75 -1.56 82 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.31 -1.50 85 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.73 -1.58 69 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.33 -1.50 79 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.35 -1.48 72 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.36 -1.61 64 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.45 -1.49 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.40 -1.51 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.51 -1.47 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.73 -1.31 48 0 0 0
27NOV26 27.00 C 3.06 3.06 3.06 3.02 -1.25 48 3 3 +3
27NOV26 28.00 C 2.33 2.33 2.33 2.33 -1.10 46 30 35 +30
27NOV26 29.00 C 2.10 2.10 2.10 1.83 -0.90 47 1 16 +1
27NOV26 30.00 C 1.78 1.78 1.33 1.37 -0.72 47 53 143 +12
27NOV26 31.00 C 1.38 1.38 1.05 1.05 -0.55 48 19 150 0
27NOV26 32.00 C 1.07 1.07 0.70 0.73 -0.43 46 81 365 +51
27NOV26 33.00 C 0.51 0.59 0.51 0.53 -0.35 47 93 367 +22
27NOV26 34.00 C 0.45 0.45 0.37 0.38 -0.26 47 99 408 +5
27NOV26 35.00 C 0.31 0.31 0.26 0.26 -0.16 47 92 222 +65
27NOV26 36.00 C 0.22 0.22 0.18 0.18 -0.12 47 57 209 +23
27NOV26 37.00 C 0.17 0.17 0.14 0.12 -0.08 47 16 143 -14
27NOV26 38.00 C 0.12 0.12 0.10 0.08 -0.06 47 11 344 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 95 0
27NOV26 40.00 C 0.08 0.08 0.07 0.04 -0.02 49 2 294 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 75 0
27NOV26 43.00 C 0.04 0.04 0.04 0.01 -0.01 48 1 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 60 5 21 -1
27NOV26 49.00 C 0.01 0.01 0.01 0.01 0.00 62 22 99 0
27NOV26 50.00 C 0.01 0.01 0.01 0.01 0.00 64 44 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 277 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.73 -1.57 115 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.24 -1.57 112 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.79 -1.52 117 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.34 -1.48 119 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.80 -1.51 108 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.22 -1.62 86 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.76 -1.56 91 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.31 -1.52 95 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.85 -1.47 96 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.26 -1.57 78 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.76 -1.57 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.27 -1.58 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.80 -1.54 73 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.19 -1.66 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.79 -1.56 64 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.37 -1.50 69 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.80 -1.57 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.33 -1.54 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.85 -1.53 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.36 -1.53 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.51 -1.43 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.58 -1.39 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.70 -1.34 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.84 -1.29 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.03 -1.22 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.17 -1.24 45 0 0 0
30DEC26 27.00 C 3.55 3.55 3.55 3.54 -1.02 46 4 105 0
30DEC26 28.00 C 2.93 2.93 2.93 2.93 -1.01 45 15 161 +15
30DEC26 29.00 C 2.40 2.40 2.40 2.41 -0.89 45 15 103 +14
30DEC26 30.00 C 2.31 2.31 2.09 1.96 -0.78 45 31 134 -30
30DEC26 31.00 C 1.93 1.94 1.93 1.59 -0.56 45 30 245 -10
30DEC26 32.00 C 1.54 1.54 1.22 1.28 -0.53 45 32 1,791 +2
30DEC26 33.00 C 1.26 1.26 1.03 1.01 -0.44 45 36 1,008 +4
30DEC26 34.00 C 1.00 1.00 0.79 0.79 -0.35 45 132 414 -59
30DEC26 35.00 C 0.73 0.73 0.62 0.63 -0.26 45 56 661 +45
30DEC26 36.00 C 0.48 0.48 0.48 0.50 -0.19 45 3 1,354 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.15 45 0 503 0
30DEC26 38.00 C 0.38 0.38 0.34 0.29 -0.11 45 259 621 +27
30DEC26 39.00 C 0.30 0.30 0.26 0.22 -0.09 45 20 400 -1
30DEC26 40.00 C 0.21 0.21 0.21 0.17 -0.06 45 1 633 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 893 0
30DEC26 43.00 C 0.14 0.14 0.13 0.07 -0.02 45 7 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 473 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,099 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 546 0
30DEC26 47.00 C 0.07 0.07 0.07 0.02 -0.01 45 1 758 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 508 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 18.85 -1.50 113 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 18.41 -1.44 115 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 17.92 -1.43 111 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 17.34 -1.52 96 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 16.91 -1.46 100 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 16.39 -1.48 93 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 15.93 -1.44 93 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 15.46 -1.42 91 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 14.93 -1.45 84 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 14.45 -1.44 82 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 13.93 -1.47 77 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 13.47 -1.43 76 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 12.99 -1.42 74 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 12.47 -1.46 69 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 11.96 -1.47 65 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 11.52 -1.42 65 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.04 -1.42 63 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 10.59 -1.39 63 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.06 -1.44 58 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 9.62 -1.41 58 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 8.68 -1.40 54 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 7.81 -1.35 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.97 -1.30 51 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.15 -1.26 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 5.39 -1.18 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 4.56 -1.24 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.95 -1.05 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.46 -0.94 46 0 0 0
28JAN27 29.00 C 3.39 3.39 3.02 2.88 -0.90 45 26 21 +20
28JAN27 30.00 C 0.00 0.00 0.00 2.44 -0.79 45 0 90 0
28JAN27 31.00 C 0.00 0.00 0.00 2.05 -0.70 45 0 194 0
28JAN27 32.00 C 0.00 0.00 0.00 1.72 -0.60 45 0 257 0
28JAN27 33.00 C 0.00 0.00 0.00 1.42 -0.55 45 0 134 0
28JAN27 34.00 C 1.32 1.32 1.32 1.19 -0.47 45 1 1 +1
28JAN27 35.00 C 1.05 1.05 0.98 0.98 -0.40 45 54 170 +4
28JAN27 36.00 C 0.00 0.00 0.00 0.82 -0.32 45 0 75 0
28JAN27 37.00 C 0.00 0.00 0.00 0.67 -0.27 45 0 16 0
28JAN27 38.00 C 0.00 0.00 0.00 0.55 -0.22 45 0 3 0
28JAN27 39.00 C 0.00 0.00 0.00 0.44 -0.19 45 0 28 0
28JAN27 40.00 C 0.00 0.00 0.00 0.36 -0.15 45 0 50 0
28JAN27 41.00 C 0.34 0.34 0.34 0.29 -0.12 45 1 613 -1
28JAN27 42.00 C 0.00 0.00 0.00 0.23 -0.10 45 0 16 0
28JAN27 43.00 C 0.00 0.00 0.00 0.18 -0.09 45 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 15 0
28JAN27 47.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.87 -1.55 85 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.41 -1.52 85 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.92 -1.52 82 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.42 -1.53 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.03 -1.43 83 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.43 -1.54 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.93 -1.55 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.52 -1.47 71 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.04 -1.47 69 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.55 -1.47 66 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.04 -1.50 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.60 -1.46 63 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.08 -1.50 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.73 -1.38 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.26 -1.37 61 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.77 -1.39 58 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.30 -1.40 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.88 -1.36 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.37 -1.41 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.90 -1.43 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.10 -1.35 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.30 -1.28 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.52 -1.24 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.78 -1.19 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 6.09 -1.13 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.45 -1.06 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 4.73 -1.11 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 4.22 -0.79 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 3.73 -0.92 45 0 166 0
30MAR27 30.00 C 3.54 3.54 3.54 3.29 -0.85 45 1 240 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.89 -0.78 45 0 400 0
30MAR27 32.00 C 2.90 2.90 2.53 2.53 -0.71 45 46 1,186 +45
30MAR27 33.00 C 2.35 2.35 2.20 2.27 -0.59 46 2 327 0
30MAR27 34.00 C 2.30 2.30 1.91 1.99 -0.53 46 12 267 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.50 46 0 600 0
30MAR27 36.00 C 0.00 0.00 0.00 1.48 -0.47 45 0 1,817 0
30MAR27 37.00 C 0.00 0.00 0.00 1.30 -0.42 45 0 93 0
30MAR27 38.00 C 1.20 1.20 1.16 1.14 -0.36 46 170 266 +170
30MAR27 39.00 C 1.03 1.03 1.03 0.98 -0.33 46 50 143 +33
30MAR27 40.00 C 0.95 0.95 0.87 0.85 -0.28 46 20 1,058 +7
30MAR27 41.00 C 0.00 0.00 0.00 0.73 -0.25 45 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 0.63 -0.22 45 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 -0.20 45 0 62 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 -0.17 45 0 39 0
30MAR27 45.00 C 0.45 0.45 0.45 0.40 -0.15 45 5 131 -5
30MAR27 46.00 C 0.00 0.00 0.00 0.35 -0.12 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 -0.11 45 0 175 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 -0.10 45 0 137 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 499 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 121 0
30MAR27 62.50 C 0.10 0.10 0.10 0.03 -0.01 46 70 138 -24
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 18.93 -1.60 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.45 -1.59 70 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.00 -1.56 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.50 -1.61 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.14 -1.46 73 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.56 -1.56 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.07 -1.57 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.60 -1.58 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.14 -1.56 59 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.67 -1.55 58 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.20 -1.56 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.89 -1.40 61 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.44 -1.39 60 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.85 -1.52 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.56 -1.36 58 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.00 -1.49 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.58 -1.45 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.17 -1.44 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.83 -1.35 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.43 -1.33 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.62 -1.33 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.87 -1.28 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.15 -1.24 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.47 -1.21 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.84 -1.15 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 6.25 -1.09 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 -1.09 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 5.15 -1.01 47 0 50 0
29JUN27 29.00 C 4.97 4.97 4.71 4.69 -0.94 47 30 45 +29
29JUN27 30.00 C 4.36 4.36 4.36 4.27 -0.88 47 15 78 +15
29JUN27 31.00 C 4.10 4.10 3.95 3.88 -0.82 47 30 159 +18
29JUN27 32.00 C 3.92 3.92 3.92 3.51 -0.77 47 1 234 +1
29JUN27 33.00 C 3.27 3.27 3.27 3.19 -0.72 47 1 240 0
29JUN27 34.00 C 0.00 0.00 0.00 2.89 -0.69 47 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 2.62 -0.63 47 0 104 0
29JUN27 36.00 C 2.60 2.60 2.60 2.35 -0.61 47 5 133 0
29JUN27 37.00 C 0.00 0.00 0.00 2.13 -0.57 47 0 155 0
29JUN27 38.00 C 0.00 0.00 0.00 1.92 -0.51 47 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 1.73 -0.49 47 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 1.56 -0.39 47 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 1.41 -0.34 47 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 1.26 -0.34 47 0 193 0
29JUN27 43.00 C 1.42 1.42 1.42 1.14 -0.35 47 10 91 -4
29JUN27 44.00 C 0.00 0.00 0.00 1.00 -0.30 46 0 16 0
29JUN27 45.00 C 1.25 1.25 0.99 0.92 -0.30 47 7 45 +5
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.24 47 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 0.75 -0.21 47 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 0.68 -0.19 47 0 12 0
29JUN27 49.00 C 0.00 0.00 0.00 0.60 -0.19 47 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 0.55 -0.19 47 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.42 -0.15 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.32 -0.12 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.25 -0.09 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 55 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.06 47 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 36 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 18.93 -1.62 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.45 -1.62 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.12 -1.47 71 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.50 -1.61 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.14 -1.49 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.56 -1.60 58 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.08 -1.61 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.79 -1.43 62 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.34 -1.43 61 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.67 -1.63 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.27 -1.58 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.89 -1.51 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.44 -1.52 53 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 13.15 -1.37 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.73 -1.36 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.32 -1.36 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.93 -1.32 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.53 -1.31 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.15 -1.29 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.72 -1.33 51 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 10.04 -1.23 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.34 -1.20 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.69 -1.16 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.07 -1.12 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.43 -1.13 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.88 -1.08 49 0 1 0
29SEP27 27.00 C 6.80 6.80 6.80 6.43 -0.99 49 15 15 +15
29SEP27 28.00 C 0.00 0.00 0.00 5.84 -0.78 48 0 60 0
29SEP27 29.00 C 5.59 5.59 5.59 5.43 -0.77 48 15 45 +15
29SEP27 30.00 C 5.67 5.67 5.67 5.04 -0.71 48 95 170 +95
29SEP27 31.00 C 4.59 4.59 4.59 4.73 -0.78 48 1 344 +1
29SEP27 32.00 C 0.00 0.00 0.00 4.35 -0.62 48 0 683 0
29SEP27 33.00 C 0.00 0.00 0.00 3.97 -0.79 47 0 175 0
29SEP27 34.00 C 0.00 0.00 0.00 3.68 -0.75 48 0 195 0
29SEP27 35.00 C 0.00 0.00 0.00 3.41 -0.70 48 0 192 0
29SEP27 36.00 C 0.00 0.00 0.00 3.16 -0.62 48 0 335 0
29SEP27 37.00 C 0.00 0.00 0.00 2.93 -0.60 48 0 409 0
29SEP27 38.00 C 0.00 0.00 0.00 2.73 -0.54 48 0 230 0
29SEP27 39.00 C 2.70 2.70 2.70 2.54 -0.47 48 5 164 0
29SEP27 40.00 C 2.30 2.30 2.30 2.30 -0.49 47 6 62 0
29SEP27 41.00 C 2.11 2.11 2.11 2.15 -0.37 48 6 126 +6
29SEP27 42.00 C 0.00 0.00 0.00 2.00 -0.33 48 0 255 0
29SEP27 43.00 C 1.86 1.86 1.86 1.85 -0.29 48 3 43 +3
29SEP27 44.00 C 0.00 0.00 0.00 1.71 -0.34 48 0 27 0
29SEP27 45.00 C 0.00 0.00 0.00 1.57 -0.34 48 0 342 0
29SEP27 46.00 C 0.00 0.00 0.00 1.46 -0.30 48 0 52 0
29SEP27 47.00 C 0.00 0.00 0.00 1.35 -0.27 48 0 503 0
29SEP27 48.00 C 0.00 0.00 0.00 1.25 -0.26 48 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 1.15 -0.25 48 0 61 0
29SEP27 50.00 C 0.00 0.00 0.00 1.03 -0.27 47 0 39 0
29SEP27 52.50 C 0.00 0.00 0.00 0.88 -0.18 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 0.72 -0.14 48 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 0.60 -0.13 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.49 -0.11 48 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.41 -0.08 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.33 -0.09 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.28 -0.06 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 3 0
29SEP27 95.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 62 0
TOTAL CALL 4,866 55,779 +2,464
23OCT26 20.50 P 0.00 0.00 0.00 0.01 - 281 0 0 -
23OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23OCT26 27.50 P 0.02 0.02 0.02 0.01 0.00 57 15 15 +15
23OCT26 28.00 P 0.06 0.06 0.06 0.03 +0.02 53 15 15 +15
23OCT26 28.50 P 0.13 0.13 0.13 0.10 +0.09 52 15 20 0
23OCT26 29.00 P 0.09 0.31 0.09 0.27 +0.24 52 46 49 +22
23OCT26 29.50 P 0.08 0.62 0.08 0.57 +0.49 54 13 24 +5
23OCT26 30.00 P 0.40 0.96 0.40 0.98 +0.81 60 14 28 -9
23OCT26 30.50 P 0.40 1.44 0.40 1.42 +1.08 57 25 61 -5
23OCT26 31.00 P 1.88 2.00 1.88 1.96 +1.37 91 6 65 -6
23OCT26 31.50 P 1.50 1.50 1.50 2.47 +1.54 111 9 37 -28
23OCT26 32.00 P 0.00 0.00 0.00 2.90 +1.52 0 0 75 0
23OCT26 32.50 P 0.00 0.00 0.00 3.42 +1.59 113 0 45 0
23OCT26 33.00 P 0.00 0.00 0.00 4.00 +1.68 172 0 30 0
23OCT26 33.50 P 0.00 0.00 0.00 4.40 +1.59 0 0 15 0
23OCT26 34.00 P 0.00 0.00 0.00 4.90 +1.50 0 0 5 0
23OCT26 34.50 P 0.00 0.00 0.00 5.44 +1.63 180 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 5.93 +1.62 183 0 0 0
23OCT26 35.50 P 0.00 0.00 0.00 6.42 +1.54 184 0 0 0
23OCT26 36.00 P 0.00 0.00 0.00 6.92 +1.54 194 0 0 0
23OCT26 36.50 P 0.00 0.00 0.00 7.43 +1.55 218 0 0 0
23OCT26 37.00 P 0.00 0.00 0.00 7.92 +1.55 215 0 0 0
23OCT26 37.50 P 0.00 0.00 0.00 8.42 +1.62 225 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 8.92 +1.62 235 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 9.42 +1.62 245 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 9.92 +1.62 255 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 10.42 +1.62 265 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 10.92 +1.62 274 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 11.42 +1.62 283 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 11.92 +1.62 291 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 12.43 +1.63 316 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 12.92 +1.62 308 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 13.42 +1.62 317 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 13.92 +1.62 325 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 189 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 0.00 172 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29OCT26 25.00 P 0.01 0.02 0.01 0.02 +0.01 56 65 423 -5
29OCT26 26.00 P 0.06 0.06 0.04 0.06 +0.05 54 35 461 -1
29OCT26 27.00 P 0.06 0.17 0.06 0.17 +0.15 54 3,364 3,543 +3,223
29OCT26 28.00 P 0.18 0.42 0.18 0.41 +0.33 54 273 1,234 -36
29OCT26 29.00 P 0.32 0.81 0.32 0.80 +0.58 53 1,225 2,084 -19
29OCT26 30.00 P 0.59 1.38 0.59 1.38 +0.87 53 1,618 3,121 -203
29OCT26 31.00 P 1.20 2.20 1.20 2.14 +1.17 54 172 1,088 -6
29OCT26 32.00 P 1.80 3.00 1.80 2.99 +1.34 52 36 1,449 -5
29OCT26 33.00 P 3.87 3.98 3.70 4.00 +1.53 66 1,159 1,661 +297
29OCT26 34.00 P 0.00 0.00 0.00 5.04 +1.64 84 0 479 0
29OCT26 35.00 P 5.86 5.86 5.86 5.93 +1.62 72 3 770 -3
29OCT26 36.00 P 6.80 6.85 6.80 6.92 +1.46 77 26 583 0
29OCT26 37.00 P 0.00 0.00 0.00 7.92 +1.55 86 0 511 -30
29OCT26 38.00 P 8.10 8.10 8.10 8.92 +1.62 93 1 335 0
29OCT26 39.00 P 0.00 0.00 0.00 9.92 +1.61 101 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.92 +1.61 108 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.92 +1.62 115 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.92 +1.62 122 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.92 +1.62 129 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.90 +1.60 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.90 +1.60 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.90 +1.56 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.90 +1.56 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.93 +1.59 166 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.90 +1.56 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.90 +1.56 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.42 +1.58 183 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.90 +1.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.40 +1.56 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.91 +1.57 208 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.90 +1.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.40 +1.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.90 +1.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.41 +1.61 256 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.90 +1.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.41 +1.61 273 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.90 +1.59 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 53.48 +1.67 341 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.90 +1.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 58.40 +1.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.90 +1.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 63.40 +1.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.90 +1.57 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 68.40 +1.60 0 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
30OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
30OCT26 26.00 P 0.08 0.08 0.08 0.08 +0.07 54 18 18 +18
30OCT26 26.50 P 0.11 0.11 0.11 0.13 +0.11 54 4 4 +4
30OCT26 27.00 P 0.00 0.00 0.00 0.21 +0.18 54 0 15 0
30OCT26 27.50 P 0.00 0.00 0.00 0.32 +0.26 54 0 4 0
30OCT26 28.00 P 0.23 0.37 0.23 0.46 +0.36 54 12 12 +12
30OCT26 28.50 P 0.34 0.62 0.34 0.64 +0.47 53 35 35 +35
30OCT26 29.00 P 0.36 0.60 0.36 0.86 +0.60 53 30 30 +30
30OCT26 29.50 P 0.66 0.77 0.66 1.13 +0.73 53 35 40 +30
30OCT26 30.00 P 0.75 1.07 0.75 1.48 +0.91 55 45 45 +45
30OCT26 30.50 P 1.00 1.00 1.00 1.84 +1.06 56 15 34 +15
30OCT26 31.00 P 0.00 0.00 0.00 2.19 +1.16 54 2 31 0
30OCT26 31.50 P 1.66 1.66 1.66 2.66 +1.33 59 15 15 +15
30OCT26 32.00 P 0.00 0.00 0.00 3.04 +1.38 55 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 3.47 +1.47 52 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 4.00 +1.46 62 0 8 0
30OCT26 33.50 P 0.00 0.00 0.00 4.42 +1.60 52 0 0 0
30OCT26 34.00 P 0.00 0.00 0.00 5.04 +1.64 78 0 0 0
30OCT26 34.50 P 0.00 0.00 0.00 5.44 +1.60 66 0 0 0
30OCT26 35.00 P 0.00 0.00 0.00 5.93 +1.61 68 0 0 0
30OCT26 35.50 P 0.00 0.00 0.00 6.48 +1.60 84 0 0 0
30OCT26 36.00 P 0.00 0.00 0.00 6.92 +1.46 73 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 7.43 +1.55 80 0 0 0
30OCT26 37.00 P 0.00 0.00 0.00 7.92 +1.55 81 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 8.42 +1.62 84 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 8.92 +1.62 88 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 9.42 +1.62 91 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 9.92 +1.61 95 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 10.42 +1.62 98 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 10.92 +1.61 102 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 11.42 +1.62 105 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 11.92 +1.62 108 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 12.43 +1.63 117 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 12.92 +1.62 115 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 +0.07 48 0 53 0
27NOV26 24.00 P 0.00 0.00 0.00 0.18 +0.12 47 0 89 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 +0.21 48 0 859 0
27NOV26 26.00 P 0.35 0.57 0.34 0.54 +0.33 48 145 291 +44
27NOV26 27.00 P 0.50 0.82 0.50 0.83 +0.46 48 91 409 +62
27NOV26 28.00 P 0.68 1.20 0.68 1.20 +0.59 48 40 996 +27
27NOV26 29.00 P 1.27 1.63 1.27 1.64 +0.72 47 540 734 +306
27NOV26 30.00 P 1.44 2.15 1.44 2.20 +0.88 47 195 756 +5
27NOV26 31.00 P 2.00 2.88 2.00 2.88 +1.07 48 72 749 +49
27NOV26 32.00 P 2.60 3.46 2.60 3.58 +1.16 48 29 1,054 +3
27NOV26 33.00 P 3.86 4.36 3.86 4.23 +1.06 42 2 634 -2
27NOV26 34.00 P 0.00 0.00 0.00 5.21 +1.37 48 0 503 0
27NOV26 35.00 P 0.00 0.00 0.00 5.97 +1.31 40 0 1,156 0
27NOV26 36.00 P 0.00 0.00 0.00 7.01 +1.47 47 0 311 0
27NOV26 37.00 P 7.41 7.41 7.41 7.95 +1.46 47 2 1,330 0
27NOV26 38.00 P 0.00 0.00 0.00 8.94 +1.54 49 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 9.99 +1.62 59 0 99 0
27NOV26 40.00 P 10.02 10.02 10.02 10.92 +1.56 54 1 32 -1
27NOV26 41.00 P 0.00 0.00 0.00 11.92 +1.54 57 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 12.92 +1.54 61 0 15 0
27NOV26 43.00 P 13.70 13.91 13.70 13.92 +1.57 64 2 9 -2
27NOV26 44.00 P 0.00 0.00 0.00 14.90 +1.52 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.90 +1.53 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.90 +1.52 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.90 +1.56 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.93 +1.56 81 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.90 +1.52 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.90 +1.53 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.42 +1.55 91 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.90 +1.52 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.40 +1.52 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.91 +1.53 105 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.90 +1.52 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.40 +1.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.90 +1.52 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.41 +1.53 128 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.90 +1.53 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.41 +1.54 136 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.90 +1.53 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 53.48 +1.61 162 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.90 +1.53 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 58.40 +1.53 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.90 +1.53 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 63.40 +1.53 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 68.40 +1.53 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 54 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.07 46 0 88 0
30DEC26 22.00 P 0.20 0.20 0.20 0.16 +0.10 45 1 687 +1
30DEC26 23.00 P 0.32 0.32 0.32 0.28 +0.17 45 32 597 +32
30DEC26 24.00 P 0.36 0.45 0.36 0.44 +0.25 45 23 322 +17
30DEC26 25.00 P 0.49 0.65 0.49 0.66 +0.34 46 58 1,842 +32
30DEC26 26.00 P 0.66 0.88 0.66 0.94 +0.45 46 17 1,136 +15
30DEC26 27.00 P 0.92 1.21 0.92 1.27 +0.55 45 31 1,049 +12
30DEC26 28.00 P 1.28 1.59 1.24 1.69 +0.66 45 79 812 -20
30DEC26 29.00 P 1.60 2.08 1.60 2.15 +0.75 45 26 1,290 +20
30DEC26 30.00 P 2.10 2.58 2.10 2.71 +0.87 45 31 5,114 -6
30DEC26 31.00 P 2.68 3.35 2.68 3.34 +0.99 45 55 2,559 +28
30DEC26 32.00 P 3.19 3.90 3.19 4.00 +1.07 45 18 3,358 -1
30DEC26 33.00 P 0.00 0.00 0.00 4.80 +1.22 46 0 1,286 0
30DEC26 34.00 P 4.81 5.00 4.81 5.42 +1.14 42 2 1,912 +1
30DEC26 35.00 P 5.80 6.55 5.80 6.55 +1.65 50 7 2,272 0
30DEC26 36.00 P 0.00 0.00 0.00 7.03 +1.15 37 0 1,153 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 +1.42 47 0 1,149 0
30DEC26 38.00 P 0.00 0.00 0.00 9.08 +1.44 46 0 1,727 0
30DEC26 39.00 P 0.00 0.00 0.00 9.99 +1.57 45 0 696 0
30DEC26 40.00 P 10.94 10.94 10.94 10.95 +1.53 45 1 175 0
30DEC26 41.00 P 0.00 0.00 0.00 11.94 +1.56 47 0 41 0
30DEC26 42.00 P 12.66 12.96 12.66 12.92 +1.54 47 2 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.92 +1.57 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.94 +1.56 55 0 300 -2
30DEC26 45.00 P 0.00 0.00 0.00 15.90 +1.53 0 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 16.91 +1.53 55 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 17.92 +1.58 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.93 +1.56 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.90 +1.52 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.91 +1.54 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.48 +1.61 77 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.92 +1.54 75 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.40 +1.52 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.94 +1.56 87 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.90 +1.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.40 +1.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.92 +1.54 99 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.41 +1.53 100 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.90 +1.53 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.41 +1.54 106 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.93 +1.56 114 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 53.48 +1.61 124 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.90 +1.53 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 58.40 +1.53 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.92 +1.55 123 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 63.40 +1.53 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 68.40 +1.53 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 42 0
28JAN27 19.50 P 0.00 0.00 0.00 0.10 +0.06 46 0 18 0
28JAN27 20.00 P 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.20 +0.10 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.32 +0.15 45 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.48 +0.21 45 0 16 0
28JAN27 24.00 P 0.00 0.00 0.00 0.69 +0.29 45 0 1 0
28JAN27 25.00 P 0.72 0.92 0.72 0.96 +0.38 46 297 377 +182
28JAN27 26.00 P 1.13 1.13 1.13 1.26 +0.44 45 45 60 +45
28JAN27 27.00 P 1.20 1.30 1.20 1.61 +0.51 45 46 105 +46
28JAN27 28.00 P 0.00 0.00 0.00 2.05 +0.63 45 1 79 +1
28JAN27 29.00 P 2.05 2.46 2.05 2.54 +0.74 45 19 734 +8
28JAN27 30.00 P 2.56 2.56 2.56 3.10 +0.83 45 6 325 -6
28JAN27 31.00 P 0.00 0.00 0.00 3.70 +0.93 44 0 18 0
28JAN27 32.00 P 0.00 0.00 0.00 4.37 +1.02 45 0 49 0
28JAN27 33.00 P 0.00 0.00 0.00 5.11 +1.12 45 0 104 0
28JAN27 34.00 P 0.00 0.00 0.00 5.70 +1.03 42 0 21 0
28JAN27 35.00 P 0.00 0.00 0.00 6.57 +1.20 43 0 54 0
28JAN27 36.00 P 0.00 0.00 0.00 7.41 +1.21 43 5 5 +5
28JAN27 37.00 P 7.74 7.74 7.74 8.30 +1.29 44 2 2 +2
28JAN27 38.00 P 0.00 0.00 0.00 9.14 +1.30 43 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 10.11 +1.42 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 11.05 +1.46 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.95 +1.46 42 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.92 +1.51 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 13.93 +1.58 45 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.94 +1.56 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.90 +1.53 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.91 +1.53 49 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 17.92 +1.58 52 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 18.93 +1.56 55 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.90 +1.52 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.91 +1.54 56 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 23.48 +1.61 67 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.92 +1.54 66 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 28.40 +1.52 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 30.94 +1.56 76 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 35.90 +1.52 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 38.40 +1.52 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 40.92 +1.54 87 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 43.41 +1.53 88 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 45.90 +1.53 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 48.41 +1.54 94 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 50.93 +1.56 100 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 53.48 +1.61 108 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.05 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.06 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.08 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.09 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.11 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 +0.13 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 +0.18 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.23 46 0 379 0
30MAR27 23.00 P 0.00 0.00 0.00 0.91 +0.29 46 0 177 0
30MAR27 24.00 P 0.00 0.00 0.00 1.19 +0.36 46 0 938 0
30MAR27 25.00 P 1.48 1.48 1.48 1.48 +0.38 45 1 157 0
30MAR27 26.00 P 1.85 1.85 1.85 1.86 +0.47 45 17 582 0
30MAR27 27.00 P 2.26 2.26 2.26 2.26 +0.58 45 15 2,794 0
30MAR27 28.00 P 2.26 2.71 2.26 2.71 +0.63 45 150 1,667 +125
30MAR27 29.00 P 0.00 0.00 0.00 3.23 +0.73 45 0 897 0
30MAR27 30.00 P 0.00 0.00 0.00 3.78 +0.81 45 0 2,042 0
30MAR27 31.00 P 4.31 4.31 4.31 4.38 +0.88 45 7 1,254 0
30MAR27 32.00 P 0.00 0.00 0.00 5.02 +0.96 45 0 1,974 0
30MAR27 33.00 P 0.00 0.00 0.00 5.73 +1.02 45 0 606 0
30MAR27 34.00 P 0.00 0.00 0.00 6.43 +1.06 45 0 471 0
30MAR27 35.00 P 6.33 6.33 6.33 7.13 +1.04 44 1 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 7.88 +1.07 43 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 8.71 +1.11 44 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 9.62 +1.24 45 0 309 0
30MAR27 39.00 P 0.00 0.00 0.00 10.38 +1.19 43 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 11.27 +1.25 43 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 12.15 +1.27 42 0 111 0
30MAR27 42.00 P 12.93 12.95 12.93 13.15 +1.37 45 90 90 +90
30MAR27 43.00 P 0.00 0.00 0.00 13.98 +1.34 41 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.94 +1.30 41 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.99 +1.50 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.96 +1.55 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.93 +1.57 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.93 +1.56 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 19.90 +1.52 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.91 +1.54 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.48 +1.61 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.92 +1.54 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.40 +1.52 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.94 +1.56 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.90 +1.52 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.40 +1.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.92 +1.54 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.41 +1.53 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.90 +1.53 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.41 +1.54 79 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.93 +1.56 84 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 53.48 +1.61 90 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.90 +1.53 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 58.40 +1.53 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.92 +1.55 91 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 63.40 +1.53 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 68.40 +1.53 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.06 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 +0.07 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 +0.07 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.32 +0.09 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 +0.11 46 0 0 0
29JUN27 18.00 P 0.44 0.44 0.44 0.45 +0.12 47 1 51 -1
29JUN27 18.50 P 0.00 0.00 0.00 0.53 +0.14 46 0 0 0
29JUN27 19.00 P 0.67 0.67 0.67 0.62 +0.17 47 1 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.17 47 0 32 0
29JUN27 20.00 P 0.72 0.72 0.72 0.82 +0.20 47 1 169 -1
29JUN27 21.00 P 0.00 0.00 0.00 1.06 +0.24 47 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 1.35 +0.31 47 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.65 +0.34 47 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.99 +0.37 46 0 3,836 0
29JUN27 25.00 P 0.00 0.00 0.00 2.36 +0.45 46 0 480 0
29JUN27 26.00 P 0.00 0.00 0.00 2.78 +0.48 46 0 205 0
29JUN27 27.00 P 2.96 3.00 2.96 3.22 +0.56 46 116 284 +1
29JUN27 28.00 P 0.00 0.00 0.00 3.72 +0.59 46 0 2,400 0
29JUN27 29.00 P 3.73 3.73 3.73 4.24 +0.65 45 15 315 0
29JUN27 30.00 P 4.79 4.79 4.79 4.80 +0.69 45 5 126 +5
29JUN27 31.00 P 4.96 5.39 4.96 5.41 +0.75 45 30 952 0
29JUN27 32.00 P 5.56 5.56 5.56 6.13 +0.89 46 15 302 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 +0.94 46 0 150 0
29JUN27 34.00 P 0.00 0.00 0.00 7.30 +0.78 44 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 8.01 +0.84 44 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 8.72 +0.86 43 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 9.52 +0.93 43 0 76 0
29JUN27 38.00 P 10.35 10.38 10.35 10.39 +1.05 44 16 51 +16
29JUN27 39.00 P 0.00 0.00 0.00 11.10 +0.99 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.87 +0.97 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.82 +1.11 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.59 +1.06 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.47 +1.10 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.36 +1.15 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.25 +1.17 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.15 +1.19 42 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 18.07 +1.23 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.99 +1.24 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.95 +1.30 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.09 +1.52 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.48 +1.55 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.92 +1.54 46 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.40 +1.52 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.94 +1.56 54 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.90 +1.52 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.40 +1.52 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.92 +1.54 62 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.41 +1.53 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.90 +1.53 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.41 +1.54 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.93 +1.56 72 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 53.48 +1.61 77 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.90 +1.53 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 58.40 +1.53 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.92 +1.55 78 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 63.40 +1.53 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 68.40 +1.53 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 +0.05 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 +0.06 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 +0.08 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 +0.09 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.37 +0.11 47 0 0 0
29SEP27 16.00 P 0.45 0.45 0.45 0.44 +0.13 48 4 1 -4
29SEP27 16.50 P 0.53 0.57 0.53 0.51 +0.14 48 1,301 1,301 +1,301
29SEP27 17.00 P 0.00 0.00 0.00 0.60 +0.16 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.68 +0.18 48 0 17 0
29SEP27 18.00 P 0.00 0.00 0.00 0.78 +0.19 48 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.89 +0.22 48 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 1.01 +0.25 48 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 1.13 +0.26 48 0 28 0
29SEP27 20.00 P 1.20 1.22 1.20 1.27 +0.29 48 4 121 +4
29SEP27 21.00 P 1.50 1.50 1.50 1.55 +0.33 48 1 86 0
29SEP27 22.00 P 0.00 0.00 0.00 1.88 +0.36 48 0 43 0
29SEP27 23.00 P 2.09 2.20 2.09 2.20 +0.38 47 2 116 0
29SEP27 24.00 P 2.52 2.52 2.52 2.58 +0.39 47 5 13 +5
29SEP27 25.00 P 0.00 0.00 0.00 3.00 +0.44 47 0 96 0
29SEP27 26.00 P 3.35 3.45 3.35 3.46 +0.46 47 2 146 -2
29SEP27 27.00 P 3.75 3.75 3.75 3.95 +0.52 47 30 88 +15
29SEP27 28.00 P 4.12 4.12 4.12 4.52 +0.62 47 1 151 +1
29SEP27 29.00 P 4.75 4.75 4.75 5.03 +0.60 47 1 299 +1
29SEP27 30.00 P 0.00 0.00 0.00 5.60 +0.67 47 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 6.17 +0.68 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.81 +0.75 46 0 238 0
29SEP27 33.00 P 0.00 0.00 0.00 7.61 +0.93 47 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 8.15 +0.80 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 8.80 +0.79 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 9.53 +0.82 45 0 16 0
29SEP27 37.00 P 0.00 0.00 0.00 10.30 +0.89 46 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 11.05 +0.90 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.82 +0.93 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.60 +0.95 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.45 +1.02 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.26 +1.03 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.08 +1.05 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.92 +1.07 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.90 +1.21 46 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 17.67 +1.14 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.61 +1.23 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.46 +1.22 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.36 +1.24 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.27 +1.26 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.59 +1.34 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.03 +1.46 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.49 +1.57 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.94 +1.56 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.40 +1.53 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.90 +1.52 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.40 +1.52 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.92 +1.54 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.41 +1.53 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.90 +1.53 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.41 +1.54 61 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.93 +1.56 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 53.48 +1.61 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.90 +1.53 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 58.40 +1.53 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 60.92 +1.55 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 63.40 +1.53 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
TOTAL PUT 12,101 96,961 +5,884
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$ 33.420
23OCT26 25.00 C 0.00 0.00 0.00 8.42 -1.64 0 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 7.92 -1.64 0 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 7.42 -1.64 0 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 6.92 -1.64 0 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 6.42 -1.64 0 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 5.92 -1.64 0 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 5.42 -1.64 0 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 4.92 -1.65 0 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 4.42 -1.65 0 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 3.92 -1.65 0 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 3.42 -1.65 0 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 2.92 -1.65 0 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 2.42 -1.65 0 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 1.93 -1.64 55 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 1.45 -1.62 55 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 1.03 -1.55 60 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.66 -1.44 59 0 0 0
23OCT26 33.50 C 0.60 0.60 0.36 0.36 -1.29 56 26 15 +15
23OCT26 34.00 C 0.47 0.47 0.22 0.18 -1.05 57 23 15 +15
23OCT26 34.50 C 0.00 0.00 0.00 0.08 -0.80 58 0 30 0
23OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.56 58 0 30 0
23OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.36 58 0 15 0
23OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.22 69 0 64 0
23OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.11 80 0 122 0
23OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.06 91 0 15 0
23OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
23OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
23OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
23OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
23OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
23OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
23OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
23OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
23OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
23OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
23OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
23OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
23OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
23OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.44 -1.64 80 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.42 -1.79 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.44 -1.88 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.44 -1.64 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.45 -1.63 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.49 -1.60 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.58 -1.54 48 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 1.78 -1.41 48 0 0 0
29OCT26 33.00 C 1.29 1.29 1.29 1.14 -1.21 49 15 15 0
29OCT26 34.00 C 0.78 0.80 0.78 0.64 -0.98 47 60 61 +25
29OCT26 35.00 C 0.00 0.00 0.00 0.35 -0.68 49 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 0.16 -0.46 48 0 167 0
29OCT26 37.00 C 0.12 0.12 0.12 0.07 -0.28 48 19 143 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.15 49 0 183 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 115 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 105 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 405 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 305 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 124 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 165 0
30OCT26 25.00 C 0.00 0.00 0.00 8.44 -1.64 70 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 8.06 -1.59 115 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 7.59 -1.62 114 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 6.94 -1.64 53 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 6.56 -1.76 95 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 5.94 -1.64 42 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 5.45 -1.63 53 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 4.95 -1.64 48 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 4.46 -1.63 48 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 3.98 -1.61 49 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 3.51 -1.59 49 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 3.05 -1.57 48 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 2.62 -1.52 49 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 2.21 -1.47 48 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 1.84 -1.39 49 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 1.52 -1.28 50 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 1.21 -1.19 49 0 0 0
30OCT26 33.50 C 0.00 0.00 0.00 0.94 -1.09 49 0 0 0
30OCT26 34.00 C 0.00 0.00 0.00 0.73 -0.94 49 0 0 0
30OCT26 34.50 C 0.00 0.00 0.00 0.55 -0.82 49 0 0 0
30OCT26 35.00 C 0.00 0.00 0.00 0.41 -0.70 49 0 0 0
30OCT26 35.50 C 0.00 0.00 0.00 0.30 -0.58 49 0 0 0
30OCT26 36.00 C 0.00 0.00 0.00 0.21 -0.47 49 0 0 0
30OCT26 36.50 C 0.00 0.00 0.00 0.15 -0.39 49 0 0 0
30OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.31 49 0 0 0
30OCT26 37.50 C 0.00 0.00 0.00 0.07 -0.24 50 0 0 0
30OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.17 50 0 0 0
30OCT26 38.50 C 0.00 0.00 0.00 0.03 -0.13 50 0 0 0
30OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.10 50 0 0 0
30OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
30OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
30OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
30OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.57 -1.61 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.63 -1.58 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.73 -1.59 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.86 -1.49 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.05 -1.42 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.30 -1.34 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.61 -1.25 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.00 -1.15 52 0 0 0
27NOV26 33.00 C 2.58 2.58 2.58 2.46 -1.03 52 15 15 -15
27NOV26 34.00 C 2.09 2.09 2.09 1.98 -0.93 52 15 69 +15
27NOV26 35.00 C 1.62 1.62 1.62 1.61 -0.77 53 4 158 +4
27NOV26 36.00 C 0.00 0.00 0.00 1.26 -0.68 52 0 72 0
27NOV26 37.00 C 1.16 1.16 1.16 0.99 -0.56 52 15 60 0
27NOV26 38.00 C 0.92 0.92 0.92 0.78 -0.48 53 115 221 +115
27NOV26 39.00 C 0.73 0.73 0.73 0.60 -0.39 53 15 45 +15
27NOV26 40.00 C 0.00 0.00 0.00 0.45 -0.35 53 0 90 0
27NOV26 41.00 C 0.41 0.41 0.41 0.34 -0.28 53 10 78 -10
27NOV26 42.00 C 0.00 0.00 0.00 0.25 -0.23 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.19 -0.17 53 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 -0.13 53 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 -0.11 53 0 143 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.08 52 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.06 52 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 8.83 -1.55 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.21 -1.26 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.28 -1.55 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.43 -1.54 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 -1.32 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.94 -1.25 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.31 -1.17 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.75 -1.08 50 0 0 0
30DEC26 33.00 C 3.33 3.33 3.33 3.22 -1.01 50 15 30 +15
30DEC26 34.00 C 0.00 0.00 0.00 2.76 -0.94 50 0 128 0
30DEC26 35.00 C 0.00 0.00 0.00 2.35 -0.84 50 0 142 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 -0.77 50 0 183 0
30DEC26 37.00 C 0.00 0.00 0.00 1.68 -0.68 50 0 75 0
30DEC26 38.00 C 0.00 0.00 0.00 1.42 -0.60 50 0 60 0
30DEC26 39.00 C 0.00 0.00 0.00 1.20 -0.52 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.01 -0.46 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 -0.41 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 -0.38 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 -0.28 50 0 105 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.24 51 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 -0.21 51 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.18 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.25 -0.16 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 -0.13 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.11 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.13 -0.09 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 9.11 -1.50 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.49 -1.53 55 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.69 -1.49 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.78 -1.60 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.09 -1.52 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.45 -1.34 50 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.85 -1.17 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.31 -1.17 50 0 30 0
28JAN27 33.00 C 3.97 4.05 3.97 3.80 -1.03 50 22 52 +22
28JAN27 34.00 C 0.00 0.00 0.00 3.34 -0.96 50 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 2.94 -0.87 50 0 139 0
28JAN27 36.00 C 0.00 0.00 0.00 2.57 -0.81 50 0 46 0
28JAN27 37.00 C 0.00 0.00 0.00 2.25 -0.73 50 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 1.97 -0.66 50 0 45 0
28JAN27 39.00 C 1.79 1.79 1.79 1.72 -0.59 50 20 185 +20
28JAN27 40.00 C 0.00 0.00 0.00 1.50 -0.53 51 0 235 0
28JAN27 41.00 C 0.00 0.00 0.00 1.30 -0.49 51 0 121 0
28JAN27 42.00 C 0.00 0.00 0.00 1.09 -0.48 50 0 64 0
28JAN27 43.00 C 0.00 0.00 0.00 0.93 -0.45 50 0 30 0
28JAN27 44.00 C 0.00 0.00 0.00 0.80 -0.36 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.68 -0.32 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.75 -1.44 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.02 -1.39 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.32 -1.34 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.87 -1.33 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.03 -1.25 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.62 -1.18 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.05 -0.99 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.49 -1.07 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.93 -1.10 51 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 4.46 -1.13 51 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 4.08 -0.95 51 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 3.71 -0.85 51 40 143 -40
30MAR27 37.00 C 0.00 0.00 0.00 3.37 -0.80 51 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 3.06 -0.75 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 2.77 -0.71 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 2.51 -0.66 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.27 -0.62 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 2.03 -0.61 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 1.84 -0.56 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 1.66 -0.49 51 40 60 0
30MAR27 45.00 C 0.00 0.00 0.00 1.47 -0.49 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.32 -0.47 51 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 1.22 -0.36 52 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 -0.32 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.99 -0.33 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.89 -0.31 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.68 -0.25 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 -0.20 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 10.67 -1.33 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.23 -1.40 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.38 -1.56 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.78 -1.50 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.22 -1.15 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.68 -1.10 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.34 -1.14 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.85 -1.09 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.25 -0.96 52 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 5.91 -0.84 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.47 -0.84 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.08 -0.81 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 4.76 -0.74 53 0 1,470 0
29JUN27 38.00 C 0.00 0.00 0.00 4.45 -0.84 53 0 130 0
29JUN27 39.00 C 0.00 0.00 0.00 4.15 -0.64 53 0 105 0
29JUN27 40.00 C 0.00 0.00 0.00 3.86 -0.63 53 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 3.42 -0.77 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.20 -0.72 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.01 -0.65 52 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.79 -0.61 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.60 -0.62 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 2.43 -0.50 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.29 -0.52 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.13 -0.48 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.01 -0.35 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 1.88 -0.38 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.56 -0.33 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.30 -0.28 53 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 11.46 -1.36 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.85 -1.32 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.26 -1.29 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.71 -1.58 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.18 -1.22 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.67 -1.36 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.37 -0.97 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.83 -1.02 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.42 -0.96 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.98 -1.05 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.62 -1.01 53 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 6.25 -0.95 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.91 -0.91 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.56 -0.90 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.28 -0.83 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.97 -0.82 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.67 -0.82 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.45 -0.76 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.09 -0.85 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.88 -0.82 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.62 -0.69 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.43 -0.67 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.25 -0.63 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.13 -0.60 53 0 0 0
TOTAL CALL 469 13,895 +196
23OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 0.10 +0.08 58 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.19 58 0 0 0
23OCT26 33.50 P 0.00 0.00 0.00 0.44 +0.35 57 0 15 0
23OCT26 34.00 P 0.50 0.50 0.50 0.75 +0.57 56 15 15 +15
23OCT26 34.50 P 0.00 0.00 0.00 1.16 +0.83 58 0 0 0
23OCT26 35.00 P 0.00 0.00 0.00 1.60 +1.07 54 0 90 0
23OCT26 35.50 P 0.00 0.00 0.00 2.09 +1.26 60 0 30 0
23OCT26 36.00 P 0.00 0.00 0.00 2.58 +1.40 0 0 15 0
23OCT26 36.50 P 0.00 0.00 0.00 3.08 +1.49 0 0 15 0
23OCT26 37.00 P 0.00 0.00 0.00 3.58 +1.58 0 0 0 -15
23OCT26 37.50 P 0.00 0.00 0.00 4.08 +1.62 0 0 0 0
23OCT26 38.00 P 0.00 0.00 0.00 4.58 +1.63 0 0 0 0
23OCT26 38.50 P 0.00 0.00 0.00 5.08 +1.64 0 0 0 0
23OCT26 39.00 P 0.00 0.00 0.00 5.58 +1.64 0 0 0 0
23OCT26 39.50 P 0.00 0.00 0.00 6.08 +1.64 0 0 0 0
23OCT26 40.00 P 0.00 0.00 0.00 6.58 +1.64 0 0 0 0
23OCT26 40.50 P 0.00 0.00 0.00 7.08 +1.64 0 0 0 0
23OCT26 41.00 P 0.00 0.00 0.00 7.58 +1.64 0 0 0 0
23OCT26 41.50 P 0.00 0.00 0.00 8.08 +1.64 0 0 0 0
23OCT26 42.00 P 0.00 0.00 0.00 8.58 +1.64 0 0 0 0
23OCT26 42.50 P 0.00 0.00 0.00 9.08 +1.64 0 0 0 0
23OCT26 43.00 P 0.00 0.00 0.00 9.58 +1.64 0 0 0 0
23OCT26 43.50 P 0.00 0.00 0.00 10.08 +1.64 0 0 0 0
23OCT26 44.00 P 0.00 0.00 0.00 10.58 +1.64 0 0 0 0
23OCT26 44.50 P 0.00 0.00 0.00 11.08 +1.64 0 0 0 0
23OCT26 45.00 P 0.00 0.00 0.00 11.58 +1.64 0 0 0 0
23OCT26 45.50 P 0.00 0.00 0.00 12.08 +1.64 0 0 0 0
23OCT26 46.00 P 0.00 0.00 0.00 12.58 +1.64 0 0 0 0
23OCT26 46.50 P 0.00 0.00 0.00 13.08 +1.64 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 235 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 +0.10 49 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 +0.22 48 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.68 +0.41 48 0 268 0
29OCT26 34.00 P 1.06 1.06 1.06 1.23 +0.69 49 15 51 0
29OCT26 35.00 P 1.80 1.80 1.80 1.91 +0.95 48 2 266 -2
29OCT26 36.00 P 0.00 0.00 0.00 2.73 +1.18 49 0 122 0
29OCT26 37.00 P 0.00 0.00 0.00 3.63 +1.37 47 0 168 0
29OCT26 38.00 P 0.00 0.00 0.00 4.59 +1.50 46 0 178 0
29OCT26 39.00 P 0.00 0.00 0.00 5.58 +1.58 0 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 6.58 +1.62 0 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 7.58 +1.64 0 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 8.58 +1.64 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.58 +1.64 0 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 10.58 +1.64 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.58 +1.64 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.58 +1.64 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.58 +1.64 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.58 +1.64 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.58 +1.64 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.58 +1.64 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.08 +1.64 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.58 +1.64 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 0.07 +0.05 49 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 0.12 +0.08 49 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 0.18 +0.12 49 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 0.28 +0.18 49 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 0.41 +0.26 50 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 0.56 +0.34 49 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 0.76 +0.44 49 0 0 0
30OCT26 33.50 P 0.00 0.00 0.00 1.00 +0.55 49 0 0 0
30OCT26 34.00 P 1.14 1.14 1.14 1.27 +0.66 48 15 15 +15
30OCT26 34.50 P 1.44 1.44 1.44 1.60 +0.80 48 15 15 +15
30OCT26 35.00 P 1.75 1.75 1.75 1.97 +0.93 49 15 30 +15
30OCT26 35.50 P 2.11 2.11 2.11 2.35 +1.03 49 15 15 +15
30OCT26 36.00 P 0.00 0.00 0.00 2.76 +1.13 48 0 0 0
30OCT26 36.50 P 0.00 0.00 0.00 3.20 +1.23 48 0 27 0
30OCT26 37.00 P 0.00 0.00 0.00 3.66 +1.34 49 0 0 0
30OCT26 37.50 P 0.00 0.00 0.00 4.13 +1.41 49 0 0 0
30OCT26 38.00 P 0.00 0.00 0.00 4.61 +1.48 50 0 0 0
30OCT26 38.50 P 0.00 0.00 0.00 5.09 +1.52 48 0 0 0
30OCT26 39.00 P 0.00 0.00 0.00 5.59 +1.56 51 0 0 0
30OCT26 39.50 P 0.00 0.00 0.00 6.08 +1.58 0 0 0 0
30OCT26 40.00 P 0.00 0.00 0.00 6.58 +1.61 0 0 0 0
30OCT26 40.50 P 0.00 0.00 0.00 7.08 +1.62 0 0 0 0
30OCT26 41.00 P 0.00 0.00 0.00 7.58 +1.63 0 0 0 0
30OCT26 41.50 P 0.00 0.00 0.00 8.08 +1.64 0 0 0 0
30OCT26 42.00 P 0.00 0.00 0.00 8.58 +1.64 0 0 0 0
30OCT26 42.50 P 0.00 0.00 0.00 9.08 +1.64 0 0 0 0
30OCT26 43.00 P 0.00 0.00 0.00 9.58 +1.64 0 0 0 0
30OCT26 43.50 P 0.00 0.00 0.00 10.08 +1.64 0 0 0 0
30OCT26 44.00 P 0.00 0.00 0.00 10.58 +1.64 0 0 0 0
30OCT26 44.50 P 0.00 0.00 0.00 11.08 +1.64 0 0 0 0
30OCT26 45.00 P 0.00 0.00 0.00 11.58 +1.64 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 +0.04 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.14 +0.07 53 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.23 +0.11 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.36 +0.15 52 0 150 0
27NOV26 29.00 P 0.00 0.00 0.00 0.55 +0.22 53 0 218 0
27NOV26 30.00 P 0.78 0.78 0.78 0.81 +0.31 53 100 199 -100
27NOV26 31.00 P 1.03 1.03 1.03 1.13 +0.40 53 15 75 +15
27NOV26 32.00 P 0.00 0.00 0.00 1.52 +0.52 53 0 169 0
27NOV26 33.00 P 1.90 1.90 1.90 1.96 +0.64 53 1 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.48 +0.73 52 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 3.08 +0.84 52 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.74 +0.94 52 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.46 +1.04 52 0 98 0
27NOV26 38.00 P 0.00 0.00 0.00 5.24 +1.14 52 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 6.03 +1.20 51 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.93 +1.32 52 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 7.82 +1.38 52 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 8.74 +1.44 52 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 9.68 +1.48 52 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 10.64 +1.53 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.61 +1.56 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.60 +1.58 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.58 +1.60 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.58 +1.62 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.58 +1.63 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.58 +1.64 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.08 +1.64 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.58 +1.64 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 +0.10 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 +0.15 51 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.20 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.25 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.06 +0.33 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.37 +0.39 51 0 115 0
30DEC26 31.00 P 0.00 0.00 0.00 1.74 +0.47 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.16 +0.55 51 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.64 +0.63 50 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 3.17 +0.71 50 0 118 0
30DEC26 35.00 P 0.00 0.00 0.00 3.74 +0.80 50 0 206 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 +0.88 50 0 111 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.92 49 0 81 0
30DEC26 38.00 P 0.00 0.00 0.00 5.76 +1.08 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 6.58 +1.14 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 7.30 +1.13 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 +1.25 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.08 +1.33 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 +1.43 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.86 +1.41 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.78 +1.45 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.72 +1.48 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.68 +1.52 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.64 +1.54 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.61 +1.56 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.60 +1.59 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.10 +1.65 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.58 +1.64 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.49 +0.14 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.67 +0.19 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.88 +0.23 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.16 +0.30 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.47 +0.35 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.81 +0.42 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.20 +0.48 50 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.64 +0.55 50 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 3.13 +0.62 50 0 165 0
28JAN27 34.00 P 3.42 3.42 3.42 3.68 +0.70 50 15 310 -15
28JAN27 35.00 P 0.00 0.00 0.00 4.25 +0.76 50 0 544 0
28JAN27 36.00 P 0.00 0.00 0.00 4.85 +0.80 49 0 225 0
28JAN27 37.00 P 0.00 0.00 0.00 5.50 +0.88 49 0 187 0
28JAN27 38.00 P 0.00 0.00 0.00 6.22 +1.00 49 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 6.94 +1.04 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.77 +1.10 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.54 +1.14 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.34 +1.16 49 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.18 +1.20 49 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.08 +1.28 49 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.01 +1.35 50 0 0 0
30MAR27 25.00 P 1.05 1.05 1.05 1.02 +0.22 52 26 26 +26
30MAR27 26.00 P 0.00 0.00 0.00 1.28 +0.26 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.58 +0.31 52 0 10 0
30MAR27 28.00 P 0.00 0.00 0.00 1.90 +0.34 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.25 +0.38 52 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 +0.44 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 +0.50 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.55 +0.55 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.07 +0.61 51 0 36 0
30MAR27 34.00 P 0.00 0.00 0.00 4.62 +0.67 51 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 5.06 +0.58 49 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.81 +0.76 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.49 +0.84 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.16 +0.89 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.87 +0.94 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.61 +1.01 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 9.35 +1.03 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 10.11 +1.11 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.90 +1.07 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.76 +1.17 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.53 +1.14 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.38 +1.19 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.33 +1.29 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.20 +1.33 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.11 +1.35 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.02 +1.38 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.36 +1.47 52 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 21.72 +1.50 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 +0.34 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.10 +0.36 53 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 2.42 +0.38 52 0 444 0
29JUN27 28.00 P 0.00 0.00 0.00 2.79 +0.38 52 0 240 0
29JUN27 29.00 P 0.00 0.00 0.00 3.20 +0.42 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.63 +0.43 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 4.11 +0.48 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.61 +0.53 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.14 +0.56 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.70 +0.69 52 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 6.22 +0.81 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.95 +1.00 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.59 +1.06 52 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 8.27 +1.15 52 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.94 +0.94 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 9.64 +0.97 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.39 +1.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.13 +0.99 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.89 +0.97 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.67 +0.99 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.48 +1.03 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.29 +1.10 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.10 +1.07 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.95 +1.25 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.81 +1.16 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.67 +1.32 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.78 +1.26 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.14 +1.29 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.40 +0.30 53 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.69 +0.30 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.08 +0.35 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.53 +0.45 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.96 +0.43 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.42 +0.46 52 0 50 0
29SEP27 31.00 P 4.90 4.90 4.90 4.90 +0.49 52 7 7 +7
29SEP27 32.00 P 0.00 0.00 0.00 5.39 +0.51 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.92 +0.53 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.50 +0.58 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.10 +0.70 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.70 +0.68 51 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.35 +0.73 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.83 +0.62 50 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.78 +0.92 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.35 +1.00 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.07 +0.87 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.81 +0.79 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.56 +0.93 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.33 +0.96 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.19 +0.98 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.89 +0.98 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.80 +1.07 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.51 +1.03 51 0 0 0
TOTAL PUT 256 13,224 -9
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$ 16.370
23OCT26 12.50 C 0.00 0.00 0.00 3.87 -1.21 0 0 0 0
23OCT26 12.75 C 0.00 0.00 0.00 3.62 -1.21 0 0 0 0
23OCT26 13.00 C 0.00 0.00 0.00 3.37 -1.21 0 0 0 0
23OCT26 13.25 C 0.00 0.00 0.00 3.12 -1.21 0 0 0 0
23OCT26 13.50 C 0.00 0.00 0.00 2.87 -1.21 0 0 0 0
23OCT26 13.75 C 0.00 0.00 0.00 2.62 -1.21 0 0 0 0
23OCT26 14.00 C 0.00 0.00 0.00 2.37 -1.21 0 0 0 0
23OCT26 14.25 C 0.00 0.00 0.00 2.12 -1.21 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 1.87 -1.21 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 1.62 -1.21 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 1.37 -1.21 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 1.13 -1.20 74 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 0.88 -1.20 60 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 0.64 -1.19 54 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 0.44 -1.15 59 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 0.30 -1.04 68 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 0.17 -0.93 66 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 0.09 -0.79 67 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.61 65 0 44 0
23OCT26 17.25 C 0.00 0.00 0.00 0.02 -0.46 68 0 10 0
23OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.32 72 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 0.01 -0.21 84 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.13 96 0 4 0
23OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.07 107 0 17 0
23OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.04 118 0 26 0
23OCT26 18.75 C 0.00 0.00 0.00 0.01 -0.02 129 0 8 0
23OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 65 0
23OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 364 0 260 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 390 0 278 0
29OCT26 12.50 C 0.00 0.00 0.00 3.88 -1.21 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.38 -1.21 64 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.88 -1.21 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.39 -1.20 57 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.91 -1.18 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.47 -1.13 58 0 47 0
29OCT26 15.50 C 0.00 0.00 0.00 1.07 -1.05 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.71 -0.95 55 0 0 0
29OCT26 16.50 C 0.44 0.47 0.44 0.48 -0.76 59 180 119 +117
29OCT26 17.00 C 0.35 0.35 0.26 0.29 -0.59 59 62 45 +42
29OCT26 17.50 C 0.00 0.00 0.00 0.16 -0.42 58 0 47 0
29OCT26 18.00 C 0.17 0.17 0.17 0.09 -0.27 59 15 76 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.17 58 0 109 0
29OCT26 19.00 C 0.05 0.06 0.05 0.02 -0.10 59 20 20 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 42 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 252 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 321 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 173 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 181 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 189 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 196 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30OCT26 12.50 C 0.00 0.00 0.00 3.88 - 65 0 0 -
30OCT26 12.75 C 0.00 0.00 0.00 3.63 -1.21 60 0 0 0
30OCT26 13.00 C 0.00 0.00 0.00 3.38 -1.21 54 0 0 0
30OCT26 13.25 C 0.00 0.00 0.00 3.13 -1.21 49 0 0 0
30OCT26 13.50 C 0.00 0.00 0.00 2.89 -1.20 63 0 0 0
30OCT26 13.75 C 0.00 0.00 0.00 2.65 -1.19 65 0 0 0
30OCT26 14.00 C 0.00 0.00 0.00 2.41 -1.18 64 0 0 0
30OCT26 14.25 C 0.00 0.00 0.00 2.17 -1.17 62 0 0 0
30OCT26 14.50 C 0.00 0.00 0.00 1.94 -1.16 61 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 1.72 -1.13 61 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 1.51 -1.09 62 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 1.32 -1.04 63 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 1.13 -1.00 62 0 0 0
30OCT26 15.75 C 1.02 1.02 1.02 0.94 -0.96 60 9 9 +9
30OCT26 16.00 C 0.00 0.00 0.00 0.78 -0.90 59 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 0.68 -0.79 63 0 0 0
30OCT26 16.50 C 0.57 0.57 0.57 0.55 -0.72 62 14 14 +14
30OCT26 16.75 C 0.00 0.00 0.00 0.44 -0.64 62 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 0.35 -0.56 61 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 0.28 -0.47 62 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 0.22 -0.39 62 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 0.17 -0.33 62 0 15 0
30OCT26 18.00 C 0.00 0.00 0.00 0.13 -0.27 62 0 50 0
30OCT26 18.25 C 0.00 0.00 0.00 0.10 -0.22 63 0 5 0
30OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.17 64 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.06 -0.13 64 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.11 63 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 0.03 -0.08 63 0 15 0
30OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.06 63 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30OCT26 25.00 C 0.15 0.15 0.15 0.01 0.00 119 52 52 +52
30OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.96 -1.17 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.50 -1.15 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.06 -1.11 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.65 -1.05 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.26 -1.00 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.91 -0.92 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.59 -0.84 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.31 -0.76 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.07 -0.66 53 0 15 0
27NOV26 17.00 C 0.88 0.88 0.88 0.85 -0.57 53 15 15 -15
27NOV26 17.50 C 0.71 0.71 0.71 0.68 -0.47 53 2 108 +2
27NOV26 18.00 C 0.54 0.54 0.54 0.54 -0.41 54 27 28 -27
27NOV26 18.50 C 0.00 0.00 0.00 0.42 -0.34 54 0 62 0
27NOV26 19.00 C 0.35 0.35 0.35 0.33 -0.28 54 2 35 +2
27NOV26 19.50 C 0.00 0.00 0.00 0.25 -0.23 54 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.18 54 0 20 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.10 54 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 -1.09 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 -1.07 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.31 -1.03 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.96 -0.93 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.92 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 -0.86 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 -0.80 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 -0.73 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 -0.67 52 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.60 52 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 -0.54 52 0 72 0
30DEC26 18.00 C 0.00 0.00 0.00 0.91 -0.48 52 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 -0.41 52 0 16 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.36 53 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.32 52 0 228 0
30DEC26 20.00 C 0.50 0.50 0.50 0.44 -0.30 52 12 92 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.21 53 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.16 52 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.11 52 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.28 -1.07 52 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.89 -1.03 52 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.55 -0.96 53 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.19 -0.92 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.84 -0.89 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.53 -0.85 52 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.25 -0.77 52 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.00 -0.74 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.77 -0.61 52 0 15 0
28JAN27 17.00 C 0.00 0.00 0.00 1.56 -0.62 52 0 45 0
28JAN27 17.50 C 0.00 0.00 0.00 1.37 -0.57 52 0 78 0
28JAN27 18.00 C 0.00 0.00 0.00 1.20 -0.51 52 0 61 0
28JAN27 18.50 C 0.00 0.00 0.00 1.05 -0.46 52 0 53 0
28JAN27 19.00 C 0.00 0.00 0.00 0.92 -0.40 52 0 1 0
28JAN27 19.50 C 0.00 0.00 0.00 0.81 -0.36 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.70 -0.33 52 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.52 -0.28 52 0 6 0
28JAN27 22.00 C 0.00 0.00 0.00 0.39 -0.22 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.28 -0.18 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.20 -0.13 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.15 -0.10 52 0 10 0
28JAN27 26.00 C 0.00 0.00 0.00 0.11 -0.07 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.61 -1.03 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 -0.99 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.95 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.60 -0.92 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 -0.88 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.02 -0.84 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.79 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.52 -0.75 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.30 -0.70 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 -0.66 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 -0.62 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.74 -0.57 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 -0.56 52 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.54 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.28 -0.49 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.15 -0.48 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.94 -0.38 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 -0.34 53 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 -0.28 53 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.22 52 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.41 -0.18 52 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 -0.17 52 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.14 52 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.11 53 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.10 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.07 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 5.02 -0.98 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.70 -0.95 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.39 -0.92 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.11 -0.89 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.84 -0.84 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.57 -0.83 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.34 -0.78 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.10 -0.75 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.89 -0.73 53 0 0 0
29JUN27 17.00 C 3.00 3.00 2.68 2.71 -0.67 53 8 8 +8
29JUN27 17.50 C 0.00 0.00 0.00 2.51 -0.58 53 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 2.33 -0.55 53 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 2.17 -0.59 53 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.01 -0.50 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.89 -0.52 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.74 -0.47 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.54 -0.41 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 -0.38 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.14 -0.33 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.99 -0.33 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.85 -0.26 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 0.74 -0.26 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.63 -0.20 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.54 -0.21 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.47 -0.18 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 -0.16 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.34 -0.15 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 -0.12 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.11 53 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 -0.08 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.20 -0.07 53 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 5.44 -0.90 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.11 -0.91 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.87 -0.84 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.57 -0.85 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.31 -0.83 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.11 -0.75 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.87 -0.75 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.66 -0.70 54 0 0 0
29SEP27 16.50 C 3.71 3.71 3.71 3.43 -0.72 53 10 10 +10
29SEP27 17.00 C 0.00 0.00 0.00 3.26 -0.68 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.10 -0.64 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.89 -0.64 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.78 -0.57 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.61 -0.56 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 2.47 -0.54 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.32 -0.55 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.10 -0.47 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 1.87 -0.47 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.67 -0.43 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.49 -0.38 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.29 -0.40 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.19 -0.31 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.06 -0.29 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 0.95 -0.26 54 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 0.85 -0.23 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 0.75 -0.23 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.68 -0.20 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.61 -0.17 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.54 -0.17 54 0 0 0
TOTAL CALL 428 15,951 +214
23OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
23OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
23OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
23OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
23OCT26 16.00 P 0.10 0.10 0.10 0.09 +0.08 67 10 10 +10
23OCT26 16.25 P 0.00 0.00 0.00 0.17 +0.16 66 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.30 +0.27 67 0 0 0
23OCT26 16.75 P 0.20 0.20 0.20 0.48 +0.43 71 1 1 0
23OCT26 17.00 P 0.00 0.00 0.00 0.69 +0.60 76 0 15 0
23OCT26 17.25 P 0.00 0.00 0.00 0.89 +0.73 60 0 15 0
23OCT26 17.50 P 0.00 0.00 0.00 1.13 +0.87 0 0 12 0
23OCT26 17.75 P 0.00 0.00 0.00 1.38 +0.98 0 0 0 0
23OCT26 18.00 P 1.00 1.00 1.00 1.63 +1.06 0 1 0 -1
23OCT26 18.25 P 0.00 0.00 0.00 1.88 +1.11 0 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 2.13 +1.17 0 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 2.38 +1.19 0 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 2.63 +1.20 0 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 2.88 +1.21 0 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 3.13 +1.21 0 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 3.38 +1.21 0 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 3.63 +1.21 0 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 4.13 +1.21 0 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 4.63 +1.21 0 0 0 0
23OCT26 21.50 P 0.00 0.00 0.00 5.13 +1.21 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 5.63 +1.21 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 6.13 +1.21 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 6.63 +1.21 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 7.13 +1.21 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 7.63 +1.21 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 8.13 +1.21 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 8.63 +1.21 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 9.13 +1.21 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 9.63 +1.21 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 10.13 +1.21 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 10.63 +1.21 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 +0.07 56 0 14 0
29OCT26 15.50 P 0.18 0.21 0.18 0.19 +0.16 58 45 50 +45
29OCT26 16.00 P 0.35 0.40 0.35 0.36 +0.30 58 120 109 +69
29OCT26 16.50 P 0.62 0.65 0.57 0.61 +0.47 60 1,128 1,020 +958
29OCT26 17.00 P 0.79 0.79 0.79 0.90 +0.61 57 7 115 +7
29OCT26 17.50 P 1.20 1.20 1.20 1.28 +0.78 58 2 37 0
29OCT26 18.00 P 0.00 0.00 0.00 1.70 +0.93 57 0 67 0
29OCT26 18.50 P 0.00 0.00 0.00 2.16 +1.04 57 0 92 0
29OCT26 19.00 P 0.00 0.00 0.00 2.72 +1.19 84 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 3.13 +1.16 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.63 +1.19 0 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 4.70 +1.27 116 0 183 -4
29OCT26 22.00 P 0.00 0.00 0.00 5.63 +1.21 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.63 +1.21 0 0 0 0
29OCT26 24.00 P 7.45 7.45 7.45 7.69 +1.27 157 15 15 +15
29OCT26 25.00 P 0.00 0.00 0.00 8.63 +1.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.63 +1.21 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.63 +1.21 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.63 +1.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.63 +1.21 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 13.63 +1.21 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 14.63 +1.21 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 15.63 +1.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 16.63 +1.21 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 17.63 +1.21 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 18.63 +1.21 0 0 0 0
30OCT26 12.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30OCT26 13.75 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
30OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
30OCT26 14.25 P 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
30OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.05 61 0 0 0
30OCT26 14.75 P 0.00 0.00 0.00 0.09 +0.08 61 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.12 62 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.18 +0.15 61 0 0 0
30OCT26 15.50 P 0.24 0.24 0.24 0.24 +0.20 61 15 15 +15
30OCT26 15.75 P 0.00 0.00 0.00 0.32 +0.27 61 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.42 +0.33 61 0 0 0
30OCT26 16.25 P 0.57 0.59 0.57 0.54 +0.42 62 27 27 +27
30OCT26 16.50 P 0.73 0.73 0.62 0.67 +0.50 62 78 78 +78
30OCT26 16.75 P 0.75 0.75 0.75 0.81 +0.57 62 14 14 +14
30OCT26 17.00 P 0.00 0.00 0.00 0.98 +0.66 63 0 13 0
30OCT26 17.25 P 0.00 0.00 0.00 1.15 +0.73 62 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 1.34 +0.80 62 0 15 0
30OCT26 17.75 P 0.00 0.00 0.00 1.54 +0.87 62 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 1.75 +0.92 63 0 1 0
30OCT26 18.25 P 0.00 0.00 0.00 1.97 +0.98 63 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 2.19 +1.04 62 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 2.42 +1.08 61 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 2.72 +1.17 78 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 2.90 +1.14 62 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 3.14 +1.16 61 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 3.39 +1.18 65 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 3.63 +1.18 0 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 4.13 +1.20 0 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 4.70 +1.27 109 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 5.13 +1.21 0 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 5.63 +1.21 0 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 6.13 +1.21 0 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 6.63 +1.21 0 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 7.13 +1.21 0 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 7.69 +1.27 147 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 8.13 +1.21 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 8.63 +1.21 0 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 9.13 +1.21 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 9.63 +1.21 0 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 10.13 +1.21 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 +0.08 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.16 +0.11 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.24 +0.16 54 0 0 0
27NOV26 14.50 P 0.25 0.25 0.25 0.36 +0.23 54 21 27 +21
27NOV26 15.00 P 0.00 0.00 0.00 0.50 +0.29 54 0 0 0
27NOV26 15.50 P 0.47 0.47 0.45 0.69 +0.38 54 33 33 +33
27NOV26 16.00 P 0.84 0.84 0.84 0.88 +0.43 53 2 25 0
27NOV26 16.50 P 1.17 1.17 1.17 1.14 +0.53 53 10 207 +10
27NOV26 17.00 P 1.04 1.25 1.04 1.47 +0.65 55 17 269 +7
27NOV26 17.50 P 0.00 0.00 0.00 1.76 +0.70 53 0 5 0
27NOV26 18.00 P 2.00 2.00 2.00 2.11 +0.78 53 2 34 0
27NOV26 18.50 P 0.00 0.00 0.00 2.50 +0.89 53 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.90 +0.94 53 0 20 0
27NOV26 19.50 P 0.00 0.00 0.00 3.32 +0.99 53 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.82 +1.10 58 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 4.70 +1.12 55 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 5.65 +1.16 53 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 6.63 +1.19 0 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 7.69 +1.27 74 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 8.63 +1.21 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.63 +1.21 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.63 +1.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.63 +1.21 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.63 +1.21 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 13.63 +1.21 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 14.63 +1.21 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 15.63 +1.21 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 16.63 +1.21 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 17.63 +1.21 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 18.63 +1.21 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.10 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.14 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 +0.19 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.25 53 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.29 52 0 0 0
30DEC26 15.00 P 0.83 0.83 0.83 0.81 +0.34 52 10 12 +10
30DEC26 15.50 P 0.00 0.00 0.00 1.02 +0.41 52 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 +0.47 52 0 0 0
30DEC26 16.50 P 1.21 1.21 1.21 1.51 +0.54 52 2 93 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.80 +0.61 52 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 2.17 +0.74 54 0 19 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 +0.70 52 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.81 52 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 3.20 +0.87 53 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 +0.89 53 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 4.00 +0.96 53 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 +1.05 58 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 5.75 +1.07 52 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +1.12 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 +1.19 56 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 8.64 +1.19 53 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 +1.20 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.63 +1.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.63 +1.21 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.63 +1.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.63 +1.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.63 +1.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.63 +1.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.63 +1.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.63 +1.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.63 +1.21 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.31 +0.14 52 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.42 +0.19 52 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.55 +0.23 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.69 +0.27 52 0 0 0
28JAN27 14.50 P 0.80 0.80 0.80 0.85 +0.31 52 4 4 +4
28JAN27 15.00 P 0.00 0.00 0.00 1.04 +0.36 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.26 +0.42 52 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 1.50 +0.48 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.76 +0.53 52 0 0 0
28JAN27 17.00 P 1.91 2.02 1.91 2.06 +0.61 52 28 28 +28
28JAN27 17.50 P 0.00 0.00 0.00 2.36 +0.64 52 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 2.71 +0.71 52 0 137 0
28JAN27 18.50 P 0.00 0.00 0.00 3.04 +0.74 52 0 26 0
28JAN27 19.00 P 0.00 0.00 0.00 3.43 +0.84 53 0 74 0
28JAN27 19.50 P 0.00 0.00 0.00 3.79 +0.81 52 0 8 0
28JAN27 20.00 P 0.00 0.00 0.00 4.17 +0.84 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.01 +0.94 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 5.88 +0.95 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 6.78 +1.06 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 7.72 +1.11 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 8.64 +1.10 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 9.65 +1.17 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.20 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 +0.23 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 +0.28 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.31 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 +0.34 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.40 52 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.44 52 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 +0.46 52 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 2.22 +0.57 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.51 +0.57 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.81 +0.61 52 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 3.14 +0.56 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.47 +0.67 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.82 +0.71 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.19 +0.75 52 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 +0.79 52 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 +0.85 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.17 +0.91 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.04 +0.92 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.92 +1.01 52 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 8.82 +1.04 52 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 9.76 +1.04 52 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 10.71 +1.09 52 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 11.67 +1.14 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.65 +1.16 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.63 +1.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.63 +1.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.63 +1.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.63 +1.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.63 +1.21 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 18.63 +1.21 0 0 0 0
29JUN27 12.50 P 0.82 0.82 0.82 1.00 +0.24 54 1 1 +1
29JUN27 13.00 P 0.00 0.00 0.00 1.19 +0.28 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.37 +0.31 54 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.59 +0.34 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.82 +0.39 54 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 2.05 +0.47 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.26 +0.43 53 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 +0.46 53 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.80 +0.54 53 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 3.10 +0.47 53 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.40 +0.49 53 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 3.72 +0.60 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 4.04 +0.56 53 0 12 0
29JUN27 19.00 P 0.00 0.00 0.00 4.39 +0.67 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.77 +0.73 54 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 5.12 +0.73 53 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 5.84 +0.76 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.63 +0.82 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.44 +0.86 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 8.29 +0.91 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 9.20 +0.92 54 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 10.03 +0.98 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.93 +1.02 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.85 +1.04 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.79 +1.07 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.73 +1.09 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 14.70 +1.12 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 15.67 +1.15 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 16.65 +1.16 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 17.63 +1.17 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 18.63 +1.19 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.35 +0.27 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.56 +0.31 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.73 +0.29 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.95 +0.36 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.21 +0.39 54 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 2.44 +0.42 53 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 2.70 +0.45 53 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.96 +0.46 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.26 +0.48 53 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 3.55 +0.57 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.88 +0.57 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.22 +0.62 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.53 +0.61 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.88 +0.66 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.20 +0.65 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.59 +0.72 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.34 +0.79 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.05 +0.78 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.90 +0.80 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.73 +0.94 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.49 +0.89 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.41 +1.00 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 11.28 +1.02 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 12.17 +1.05 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 13.01 +1.02 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.98 +1.09 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 14.86 +1.06 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 15.82 +1.02 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 16.75 +1.10 54 0 0 0
TOTAL PUT 1,593 13,592 +1,349
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$ 2.260
29OCT26 1.70 C 0.00 0.00 0.00 0.56 -0.10 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.51 -0.10 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.46 -0.10 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.41 -0.10 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.36 -0.10 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.31 -0.10 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.27 -0.09 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.18 -0.09 60 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 -0.07 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.05 61 0 2 0
29OCT26 2.40 C 0.00 0.00 0.00 0.02 -0.04 52 0 28 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 63 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 88 0 122 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 136 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 147 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 157 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 167 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 176 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 185 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 201 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 209 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 217 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 224 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 231 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 238 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 245 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 251 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 258 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 275 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 281 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 308 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 331 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.57 -0.10 51 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.52 -0.10 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.48 -0.09 54 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.44 -0.09 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.39 -0.09 51 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.35 -0.09 52 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.31 -0.09 51 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.25 -0.07 55 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.19 -0.06 55 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
27NOV26 2.40 C 0.11 0.11 0.11 0.10 -0.04 54 2 2 +2
27NOV26 2.50 C 0.07 0.07 0.07 0.07 -0.04 53 15 15 +15
27NOV26 2.60 C 0.04 0.05 0.04 0.05 -0.02 54 96 425 +96
27NOV26 2.70 C 0.00 0.00 0.00 0.04 -0.01 57 0 212 0
27NOV26 2.80 C 0.00 0.00 0.00 0.03 -0.01 59 0 248 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 -0.01 58 0 243 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 226 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.59 -0.09 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.55 -0.09 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.50 -0.09 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 -0.09 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.43 -0.08 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 -0.08 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.35 -0.08 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 -0.06 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 -0.04 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.09 -0.03 51 0 17 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.01 53 0 15 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 -0.02 51 0 17 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 180 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.01 50 0 212 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 69 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 146 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 150 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 154 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 160 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.61 -0.09 51 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.57 -0.09 51 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.53 -0.08 51 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.49 -0.08 50 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.45 -0.09 49 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.42 -0.08 50 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.39 -0.07 51 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.33 -0.07 51 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.28 -0.05 52 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 1 0
28JAN27 2.60 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
28JAN27 3.30 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.64 -0.09 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 -0.08 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 -0.08 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 -0.08 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 -0.08 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.38 -0.07 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.33 -0.07 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.29 -0.06 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 -0.03 50 0 100 0
30MAR27 2.60 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 -0.03 50 0 40 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 120 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.02 41 0 25 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29JUN27 1.70 C 0.00 0.00 0.00 0.66 -0.08 63 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.62 -0.08 61 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.59 -0.08 62 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.55 -0.08 60 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.52 -0.08 61 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.49 -0.07 61 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.46 -0.07 60 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 -0.07 61 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 -0.06 60 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.32 -0.06 61 0 220 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 -0.05 60 0 220 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 -0.05 61 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 -0.04 61 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 -0.03 62 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 -0.03 62 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 -0.03 63 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 -0.03 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 -0.02 63 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 59 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 450 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 54 0 250 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP27 1.70 C 0.00 0.00 0.00 0.69 -0.08 73 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.66 -0.07 74 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.63 -0.07 74 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.60 -0.07 74 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.57 -0.07 73 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.56 -0.05 77 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.53 -0.07 76 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.48 -0.06 75 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.44 -0.06 75 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.39 -0.06 73 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.36 -0.04 74 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.32 -0.04 72 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.31 -0.01 75 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.28 -0.03 75 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.26 -0.03 75 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.24 -0.02 75 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.22 -0.02 75 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.20 -0.02 74 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.18 -0.02 73 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 -0.02 72 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.01 73 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 -0.01 73 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.13 -0.01 73 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.01 73 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 73 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 -0.01 72 0 165 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 -0.01 71 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 -0.01 70 0 240 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 -0.01 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 -0.01 68 0 150 0
29SEP27 4.40 C 0.00 0.00 0.00 0.05 -0.01 66 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.02 -0.01 58 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.01 -0.01 52 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 450 0
TOTAL CALL 113 14,418 +113
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 +0.01 61 0 105 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 +0.02 62 0 82 0
29OCT26 2.30 P 0.00 0.00 0.00 0.09 +0.03 54 0 324 0
29OCT26 2.40 P 0.00 0.00 0.00 0.17 +0.07 64 0 300 0
29OCT26 2.50 P 0.00 0.00 0.00 0.25 +0.08 60 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.34 +0.09 0 0 207 0
29OCT26 2.70 P 0.45 0.45 0.45 0.44 +0.10 0 80 198 -80
29OCT26 2.80 P 0.00 0.00 0.00 0.54 +0.10 0 0 0 -180
29OCT26 2.90 P 0.00 0.00 0.00 0.64 +0.10 0 0 23 0
29OCT26 3.00 P 0.00 0.00 0.00 0.74 +0.10 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.34 +0.08 0 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.64 +0.07 0 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 110 0
27NOV26 2.10 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.12 +0.03 54 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.17 +0.04 53 0 357 0
27NOV26 2.40 P 0.00 0.00 0.00 0.23 +0.05 52 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.30 +0.06 52 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.38 +0.07 53 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.47 +0.09 56 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 +0.09 57 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.65 +0.09 55 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 +0.09 0 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.84 +0.10 0 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.94 +0.10 0 0 20 0
27NOV26 3.30 P 0.00 0.00 0.00 1.04 +0.10 0 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 1.14 +0.10 0 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 +0.05 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.06 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.42 +0.07 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.07 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 +0.08 51 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.67 +0.09 52 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.09 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.09 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.10 54 0 0 0
30DEC26 3.30 P 1.06 1.06 1.06 1.04 +0.09 0 10 25 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 +0.10 0 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.94 +0.08 0 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.24 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.24 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.24 +0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.24 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.74 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.24 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.74 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.24 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.74 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.24 +0.08 0 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.15 +0.03 50 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.30 +0.04 48 0 1 0
28JAN27 2.50 P 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.44 +0.06 49 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.52 +0.07 50 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.60 +0.07 50 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.69 +0.08 51 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.77 +0.08 49 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.86 +0.08 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.96 +0.09 52 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.05 +0.09 50 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.15 +0.10 53 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 +0.02 51 0 150 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.02 49 0 15 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.03 50 0 15 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.05 48 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.07 50 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.72 +0.07 48 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.81 +0.08 50 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.89 +0.08 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 +0.08 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 +0.08 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.16 +0.08 48 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.25 +0.08 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.35 +0.08 49 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.45 +0.08 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.49 +0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.74 +0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.99 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.24 +0.08 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.24 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.74 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.74 +0.08 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.24 +0.08 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.24 +0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.24 +0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.74 +0.08 0 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.35 +0.05 58 0 15 0
29JUN27 1.75 P 0.00 0.00 0.00 0.38 +0.05 58 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.41 +0.05 58 0 30 0
29JUN27 1.85 P 0.00 0.00 0.00 0.45 +0.06 59 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.48 +0.06 58 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.51 +0.05 57 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 +0.06 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.62 +0.06 57 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.70 +0.07 58 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.80 +0.10 62 0 235 0
29JUN27 2.40 P 0.00 0.00 0.00 0.88 +0.08 62 0 220 0
29JUN27 2.50 P 0.00 0.00 0.00 0.96 +0.08 61 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 1.05 +0.08 62 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 1.13 +0.08 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.22 +0.08 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.31 +0.09 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.40 +0.09 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.49 +0.09 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.58 +0.09 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.68 +0.10 62 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.77 +0.09 61 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.86 +0.09 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.96 +0.10 62 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 2.05 +0.09 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 2.15 +0.10 63 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.24 +0.09 60 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.34 +0.10 62 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.43 +0.09 59 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.53 +0.10 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.63 +0.10 64 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.72 +0.10 59 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.82 +0.10 62 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.92 +0.10 65 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 3.01 +0.10 59 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 3.11 +0.10 62 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 3.21 +0.10 65 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.30 +0.10 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.55 +0.10 66 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.79 +0.10 62 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 4.15 +0.10 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.39 +0.10 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.62 +0.09 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.86 +0.10 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.33 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.74 +0.27 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.99 +0.28 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 6.23 +0.28 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.48 +0.30 77 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.72 +0.30 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.97 +0.31 81 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.47 +0.06 71 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.50 +0.06 70 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.53 +0.05 70 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.57 +0.06 71 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.60 +0.06 70 0 15 0
29SEP27 1.95 P 0.00 0.00 0.00 0.64 +0.07 71 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.67 +0.07 70 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.74 +0.07 69 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.81 +0.07 68 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.89 +0.07 69 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.97 +0.08 69 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.08 +0.11 74 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.16 +0.08 73 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.24 +0.08 73 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.32 +0.08 72 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.41 +0.09 73 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.50 +0.09 74 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.59 +0.10 74 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.67 +0.09 73 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.76 +0.09 73 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.85 +0.09 73 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.94 +0.09 73 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 2.03 +0.09 73 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.12 +0.09 73 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 2.21 +0.09 72 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.31 +0.10 74 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.40 +0.10 73 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.49 +0.10 73 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.59 +0.10 74 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.68 +0.10 74 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.77 +0.10 73 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.87 +0.10 74 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.96 +0.10 73 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 3.06 +0.10 75 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 3.15 +0.10 73 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 3.25 +0.11 75 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.34 +0.10 73 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.58 +0.10 73 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.82 +0.10 74 0 0 0
TOTAL PUT 90 5,470 -260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 21.260
23OCT26 15.50 C 0.00 0.00 0.00 5.77 -1.32 260 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 5.66 -1.17 413 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 5.32 -1.25 322 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 5.03 -1.29 251 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 4.86 -1.26 327 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 4.65 -1.18 339 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 4.28 -1.30 214 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 4.13 -1.20 294 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 3.87 -1.21 272 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 3.51 -1.32 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 3.26 -1.24 0 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 3.01 -1.24 0 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 2.76 -1.24 0 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 2.51 -1.24 0 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 2.26 -1.24 0 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 2.01 -1.24 0 0 0 0
23OCT26 19.50 C 0.00 0.00 0.00 1.76 -1.24 0 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 1.51 -1.24 0 0 15 0
23OCT26 20.00 C 0.00 0.00 0.00 1.27 -1.23 62 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 0.82 -1.19 67 0 75 0
23OCT26 21.00 C 1.03 1.03 1.03 0.42 -1.10 60 15 75 +15
23OCT26 21.50 C 0.53 0.53 0.53 0.16 -0.91 58 15 30 -15
23OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.64 60 0 38 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.37 60 0 91 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.17 78 0 82 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.07 96 0 105 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.02 113 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
23OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
23OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
23OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
23OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.32 -1.25 118 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.91 -1.21 134 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.40 -1.18 120 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.89 -1.19 105 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.37 -1.15 89 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.79 -1.23 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.32 -1.20 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.87 -1.17 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.46 -1.10 55 0 105 0
29OCT26 21.00 C 1.14 1.14 0.85 0.79 -0.90 55 20 173 +15
29OCT26 22.00 C 0.85 0.85 0.39 0.35 -0.67 54 220 317 +152
29OCT26 23.00 C 0.39 0.39 0.38 0.13 -0.38 54 115 220 -100
29OCT26 24.00 C 0.08 0.08 0.04 0.04 -0.17 54 200 184 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.07 54 0 80 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 399 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 5.66 -1.20 143 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 5.34 -1.24 117 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 5.03 -1.33 79 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 4.92 -1.20 128 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 4.65 -1.21 117 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 4.40 -1.19 112 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 4.15 -1.18 106 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 3.89 -1.19 98 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 3.64 -1.19 92 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 3.37 -1.19 83 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 3.04 -1.23 54 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 2.80 -1.27 54 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 2.56 -1.21 53 0 0 0
30OCT26 19.00 C 0.00 0.00 0.00 2.33 -1.20 53 0 0 0
30OCT26 19.25 C 0.00 0.00 0.00 2.11 -1.18 54 0 0 0
30OCT26 19.50 C 0.00 0.00 0.00 1.89 -1.15 54 0 0 0
30OCT26 19.75 C 0.00 0.00 0.00 1.68 -1.13 54 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 1.49 -1.09 54 0 0 0
30OCT26 20.50 C 0.00 0.00 0.00 1.14 -0.99 55 0 0 0
30OCT26 21.00 C 0.00 0.00 0.00 0.83 -0.89 54 0 15 0
30OCT26 21.50 C 0.83 0.83 0.83 0.57 -0.82 53 15 30 +15
30OCT26 22.00 C 0.61 0.61 0.61 0.39 -0.67 54 14 29 +14
30OCT26 22.50 C 0.43 0.43 0.43 0.26 -0.50 55 8 8 +8
30OCT26 23.00 C 0.27 0.27 0.27 0.16 -0.37 54 13 56 -13
30OCT26 23.50 C 0.16 0.16 0.16 0.10 -0.27 55 15 0 -15
30OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.19 55 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.03 -0.12 54 0 0 0
30OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.08 56 0 0 0
30OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.43 -1.20 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.92 -1.23 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.50 -1.11 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.96 -1.21 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.48 -1.24 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.06 -1.12 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.66 -1.08 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.29 -1.03 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.95 -0.97 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 1.33 -0.87 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.92 -0.71 45 0 81 0
27NOV26 23.00 C 0.00 0.00 0.00 0.59 -0.54 45 0 15 0
27NOV26 24.00 C 0.50 0.51 0.41 0.37 -0.37 45 35 55 +8
27NOV26 25.00 C 0.00 0.00 0.00 0.23 -0.25 46 0 60 0
27NOV26 26.00 C 0.00 0.00 0.00 0.13 -0.17 45 0 110 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.12 45 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 550 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 311 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.63 -1.09 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.11 -1.14 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.64 -1.13 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.28 -1.06 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.76 -1.13 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.49 -0.98 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.03 -0.98 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.69 -0.94 44 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.37 -0.90 44 0 25 0
30DEC26 21.00 C 2.12 2.12 2.12 1.82 -0.82 44 1 29 0
30DEC26 22.00 C 1.62 1.62 1.62 1.36 -0.68 44 13 115 +13
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.57 43 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 -0.45 44 0 77 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.36 44 0 510 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.28 44 0 101 0
30DEC26 27.00 C 0.37 0.37 0.37 0.27 -0.21 45 100 90 -94
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.16 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.11 45 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 5.70 -1.13 49 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.34 -1.03 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.92 -1.02 50 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.44 -1.07 47 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 4.12 -0.93 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.76 -0.94 48 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.39 -0.92 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 3.00 -0.95 44 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.67 -0.94 44 0 20 0
28JAN27 21.00 C 2.48 2.48 2.22 2.15 -0.81 44 57 57 +41
28JAN27 22.00 C 2.00 2.00 2.00 1.70 -0.69 44 3 35 +3
28JAN27 23.00 C 0.00 0.00 0.00 1.34 -0.67 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.03 -0.52 44 0 3 0
28JAN27 25.00 C 0.00 0.00 0.00 0.80 -0.44 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.63 -0.34 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.45 -0.32 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.36 -0.24 45 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.27 -0.20 45 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.20 -0.17 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.15 -0.13 45 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 -0.08 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.04 -1.05 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.68 -1.00 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.30 -0.98 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.92 -0.97 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.58 -0.94 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.23 -0.90 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.93 -0.86 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.63 -0.85 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.33 -0.82 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.84 -0.74 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.39 -0.68 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.95 -0.67 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.63 -0.56 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.40 -0.48 46 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 -0.44 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.97 -0.38 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.32 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.64 -0.31 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.55 -0.24 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.20 46 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.17 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.14 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.12 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 -0.10 46 0 10 0
29JUN27 16.00 C 0.00 0.00 0.00 6.55 -1.00 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.17 -1.00 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.83 -0.96 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.50 -0.94 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.21 -0.91 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.90 -0.89 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.61 -0.87 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.34 -0.84 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.08 -0.81 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.60 -0.76 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.18 -0.69 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.79 -0.66 46 0 48 0
29JUN27 24.00 C 0.00 0.00 0.00 2.46 -0.61 47 0 297 0
29JUN27 25.00 C 0.00 0.00 0.00 2.14 -0.59 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 1.96 -0.46 48 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 1.68 -0.51 47 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 1.43 -0.50 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.31 -0.36 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.15 -0.33 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.00 -0.31 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.88 -0.27 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.77 -0.24 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.67 -0.22 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.58 -0.20 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.83 -0.97 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.51 -0.96 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.18 -0.91 48 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 5.89 -0.92 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.60 -0.90 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.32 -0.87 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.06 -0.85 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.68 -0.95 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.44 -0.88 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.00 -0.83 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.63 -0.75 46 0 3 0
29SEP27 23.00 C 0.00 0.00 0.00 3.27 -0.71 47 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 2.96 -0.64 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.65 -0.62 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 2.40 -0.66 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.19 -0.53 47 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.98 -0.50 48 0 30 0
29SEP27 29.00 C 0.00 0.00 0.00 1.78 -0.48 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.59 -0.46 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.43 -0.42 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.29 -0.37 47 0 60 0
29SEP27 33.00 C 0.00 0.00 0.00 1.14 -0.37 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.01 -0.36 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.93 -0.29 47 0 10 0
TOTAL CALL 859 7,668 +47
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
23OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
23OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
23OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
23OCT26 20.50 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
23OCT26 21.00 P 0.00 0.00 0.00 0.15 +0.13 59 0 45 0
23OCT26 21.50 P 0.35 0.35 0.35 0.41 +0.34 61 11 60 0
23OCT26 22.00 P 0.00 0.00 0.00 0.78 +0.62 57 0 30 0
23OCT26 22.50 P 0.00 0.00 0.00 1.24 +0.88 0 0 83 0
23OCT26 23.00 P 1.05 1.05 1.05 1.74 +1.08 0 15 15 +8
23OCT26 23.50 P 0.00 0.00 0.00 2.24 +1.20 0 0 6 0
23OCT26 24.00 P 0.00 0.00 0.00 2.74 +1.22 0 0 0 -15
23OCT26 24.50 P 0.00 0.00 0.00 3.24 +1.24 0 0 0 -15
23OCT26 25.00 P 0.00 0.00 0.00 3.74 +1.24 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 4.24 +1.24 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 4.74 +1.24 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 5.24 +1.24 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 5.74 +1.24 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 6.24 +1.24 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 6.74 +1.24 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 7.24 +1.24 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 7.74 +1.24 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 8.24 +1.24 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 8.74 +1.24 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 9.24 +1.24 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 9.74 +1.24 0 0 0 0
23OCT26 31.50 P 0.00 0.00 0.00 10.24 +1.24 0 0 0 0
23OCT26 32.00 P 0.00 0.00 0.00 10.74 +1.24 0 0 0 0
23OCT26 32.50 P 0.00 0.00 0.00 11.24 +1.24 0 0 0 0
23OCT26 33.00 P 0.00 0.00 0.00 11.74 +1.24 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.07 55 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 +0.14 55 0 67 0
29OCT26 21.00 P 0.00 0.00 0.00 0.52 +0.34 55 0 431 0
29OCT26 22.00 P 0.63 0.63 0.63 1.07 +0.59 53 15 88 +12
29OCT26 23.00 P 1.24 1.25 1.24 1.86 +0.89 54 45 427 0
29OCT26 24.00 P 0.00 0.00 0.00 2.77 +1.07 54 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 3.74 +1.17 0 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 4.74 +1.22 0 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 5.74 +1.24 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.74 +1.24 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.74 +1.24 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.74 +1.24 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.74 +1.24 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.74 +1.24 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.74 +1.24 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.74 +1.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.74 +1.24 0 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30OCT26 18.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30OCT26 18.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30OCT26 18.75 P 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
30OCT26 19.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
30OCT26 19.25 P 0.00 0.00 0.00 0.09 +0.07 55 0 0 0
30OCT26 19.50 P 0.00 0.00 0.00 0.12 +0.09 54 0 0 0
30OCT26 19.75 P 0.00 0.00 0.00 0.17 +0.12 55 0 0 0
30OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.15 55 0 0 0
30OCT26 20.50 P 0.00 0.00 0.00 0.37 +0.25 55 0 25 0
30OCT26 21.00 P 0.00 0.00 0.00 0.57 +0.36 55 0 33 0
30OCT26 21.50 P 0.00 0.00 0.00 0.82 +0.49 55 0 35 0
30OCT26 22.00 P 0.00 0.00 0.00 1.11 +0.62 53 0 30 0
30OCT26 22.50 P 0.00 0.00 0.00 1.47 +0.74 53 0 45 0
30OCT26 23.00 P 1.61 1.61 1.61 1.88 +0.89 53 15 15 0
30OCT26 23.50 P 0.00 0.00 0.00 2.32 +1.01 54 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 2.78 +1.08 53 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 3.26 +1.12 54 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 3.75 +1.17 56 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 4.24 +1.19 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 4.74 +1.22 0 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 5.24 +1.23 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 5.74 +1.24 0 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 6.24 +1.24 0 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 6.74 +1.24 0 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 7.24 +1.24 0 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 7.74 +1.24 0 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 8.24 +1.24 0 0 0 0
30OCT26 30.00 P 0.00 0.00 0.00 8.74 +1.24 0 0 0 0
30OCT26 30.50 P 0.00 0.00 0.00 9.24 +1.24 0 0 0 0
30OCT26 31.00 P 0.00 0.00 0.00 9.74 +1.24 0 0 0 0
30OCT26 31.50 P 0.00 0.00 0.00 10.24 +1.24 0 0 0 0
30OCT26 32.00 P 0.00 0.00 0.00 10.74 +1.24 0 0 0 0
30OCT26 32.50 P 0.00 0.00 0.00 11.24 +1.24 0 0 0 0
30OCT26 33.00 P 0.00 0.00 0.00 11.74 +1.24 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 +0.06 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.16 +0.08 45 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 +0.12 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.35 +0.17 46 0 45 0
27NOV26 19.50 P 0.52 0.52 0.52 0.48 +0.22 46 10 75 0
27NOV26 20.00 P 0.00 0.00 0.00 0.65 +0.29 46 0 60 0
27NOV26 21.00 P 0.00 0.00 0.00 1.08 +0.42 46 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.64 +0.60 46 0 25 0
27NOV26 23.00 P 1.86 1.86 1.86 2.27 +0.72 45 15 45 +15
27NOV26 24.00 P 0.00 0.00 0.00 3.05 +0.86 45 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 3.90 +0.97 45 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 4.74 +0.99 0 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 5.77 +1.20 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.76 +1.20 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.74 +1.22 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.74 +1.24 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.74 +1.24 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.74 +1.24 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.74 +1.24 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.74 +1.24 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.74 +1.24 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.08 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.11 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.13 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 +0.18 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.22 45 0 0 0
30DEC26 19.00 P 0.57 0.57 0.57 0.67 +0.26 45 100 100 +100
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.31 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.38 45 0 145 0
30DEC26 21.00 P 1.33 1.33 1.33 1.49 +0.47 45 15 115 -15
30DEC26 22.00 P 0.00 0.00 0.00 2.03 +0.58 45 0 16 0
30DEC26 23.00 P 2.70 2.70 2.70 2.70 +0.69 46 4 117 -4
30DEC26 24.00 P 2.92 2.92 2.92 3.37 +0.82 44 15 130 -15
30DEC26 25.00 P 0.00 0.00 0.00 4.15 +0.89 44 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 4.98 +0.96 43 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 5.86 +1.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.82 +1.13 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.78 +1.19 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.75 +1.24 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.74 +1.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.74 +1.23 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.74 +1.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.74 +1.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.74 +1.24 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.22 +0.08 45 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.29 +0.09 45 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.38 +0.12 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.48 +0.14 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.61 +0.20 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.75 +0.23 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.92 +0.28 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.11 +0.34 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.32 +0.40 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.77 +0.48 45 0 58 0
28JAN27 22.00 P 2.01 2.01 2.01 2.33 +0.60 45 9 141 0
28JAN27 23.00 P 0.00 0.00 0.00 2.96 +0.69 45 0 148 0
28JAN27 24.00 P 0.00 0.00 0.00 3.57 +0.70 43 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 4.32 +0.73 43 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 5.10 +0.82 41 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.97 +0.91 41 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 6.83 +0.93 39 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 7.86 +1.10 44 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 8.80 +1.15 44 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.77 +1.18 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 10.75 +1.19 45 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 11.74 +1.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 +0.16 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.18 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 +0.21 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.24 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 +0.27 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.28 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 +0.33 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.35 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.81 +0.40 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.30 +0.50 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.86 +0.55 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.37 +0.55 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.06 +0.66 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.79 +0.72 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.55 +0.77 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 6.35 +0.82 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.18 +0.86 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.04 +0.90 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.94 +0.95 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.82 +0.96 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.75 +1.00 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.80 +1.14 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.76 +1.17 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.75 +1.22 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 +0.18 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 +0.22 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 +0.21 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 +0.26 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 +0.26 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.73 +0.33 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 +0.35 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 +0.36 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.38 +0.40 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.90 +0.48 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 +0.59 47 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.13 +0.56 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 +0.48 46 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 5.37 +0.65 46 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 6.11 +0.70 46 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.89 +0.75 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 7.67 +0.78 46 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 8.53 +0.86 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.33 +0.85 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.19 +0.88 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.07 +0.91 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.97 +0.94 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.89 +0.97 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.82 +0.99 44 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.30 +0.20 47 0 4 0
29SEP27 16.50 P 0.00 0.00 0.00 1.48 +0.23 47 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.67 +0.26 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.86 +0.27 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.03 +0.26 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.29 +0.33 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.51 +0.35 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.77 +0.40 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.02 +0.44 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.55 +0.49 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 +0.50 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.74 +0.55 48 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 5.39 +0.61 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 6.02 +0.57 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.74 +0.65 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.49 +0.69 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.26 +0.73 47 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 9.03 +0.75 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.85 +0.79 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.67 +0.81 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.53 +0.85 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.41 +0.91 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.25 +0.90 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.13 +0.91 46 0 0 0
TOTAL PUT 269 5,124 +71
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$ 18.850
23OCT26 14.25 C 0.00 0.00 0.00 4.60 -0.77 0 0 0 0
23OCT26 14.50 C 0.00 0.00 0.00 4.35 -0.77 0 0 0 0
23OCT26 14.75 C 0.00 0.00 0.00 4.10 -0.77 0 0 0 0
23OCT26 15.00 C 0.00 0.00 0.00 3.85 -0.77 0 0 0 0
23OCT26 15.25 C 0.00 0.00 0.00 3.60 -0.77 0 0 0 0
23OCT26 15.50 C 0.00 0.00 0.00 3.35 -0.77 0 0 0 0
23OCT26 15.75 C 0.00 0.00 0.00 3.10 -0.77 0 0 0 0
23OCT26 16.00 C 0.00 0.00 0.00 2.85 -0.77 0 0 0 0
23OCT26 16.25 C 0.00 0.00 0.00 2.60 -0.77 0 0 0 0
23OCT26 16.50 C 0.00 0.00 0.00 2.35 -0.77 0 0 0 0
23OCT26 16.75 C 0.00 0.00 0.00 2.10 -0.77 0 0 0 0
23OCT26 17.00 C 0.00 0.00 0.00 1.85 -0.77 0 0 0 0
23OCT26 17.25 C 0.00 0.00 0.00 1.60 -0.77 0 0 0 0
23OCT26 17.50 C 0.00 0.00 0.00 1.35 -0.77 0 0 0 0
23OCT26 17.75 C 0.00 0.00 0.00 1.10 -0.77 0 0 0 0
23OCT26 18.00 C 0.00 0.00 0.00 0.86 -0.76 51 0 0 0
23OCT26 18.25 C 0.00 0.00 0.00 0.62 -0.75 46 0 0 0
23OCT26 18.50 C 0.00 0.00 0.00 0.40 -0.73 43 0 0 0
23OCT26 18.75 C 0.00 0.00 0.00 0.23 -0.66 44 0 0 0
23OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.55 44 0 0 0
23OCT26 19.25 C 0.00 0.00 0.00 0.05 -0.43 46 0 15 0
23OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.28 48 0 0 0
23OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.17 52 0 18 0
23OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 15 0
23OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.01 84 0 14 0
23OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
23OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
23OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
23OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
23OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
23OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
23OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
23OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
23OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
23OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
23OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
23OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
23OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
23OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
23OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
23OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
23OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
23OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
23OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
23OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 381 0 1,500 0
29OCT26 15.00 C 0.00 0.00 0.00 3.86 -0.77 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.37 -0.76 67 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.89 -0.75 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.42 -0.73 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.98 -0.69 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.57 -0.65 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.21 -0.58 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.89 -0.51 67 0 0 0
29OCT26 19.00 C 0.81 0.82 0.81 0.64 -0.43 67 60 450 +60
29OCT26 19.50 C 0.60 0.60 0.40 0.43 -0.37 66 93 303 +93
29OCT26 20.00 C 0.57 0.57 0.32 0.29 -0.28 67 191 840 +191
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.15 66 0 1,359 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.05 70 0 889 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.02 73 0 1,012 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
29OCT26 29.00 C 0.15 0.15 0.15 0.01 0.00 127 145 169 +145
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,050 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 173 0 500 0
30OCT26 14.50 C 0.00 0.00 0.00 4.36 -0.77 0 0 0 0
30OCT26 14.75 C 0.00 0.00 0.00 4.11 -0.77 0 0 0 0
30OCT26 15.00 C 0.00 0.00 0.00 3.87 -0.76 71 0 0 0
30OCT26 15.25 C 0.00 0.00 0.00 3.62 -0.76 66 0 0 0
30OCT26 15.50 C 0.00 0.00 0.00 3.37 -0.77 61 0 0 0
30OCT26 15.75 C 0.00 0.00 0.00 3.13 -0.76 64 0 0 0
30OCT26 16.00 C 0.00 0.00 0.00 2.89 -0.75 64 0 0 0
30OCT26 16.25 C 0.00 0.00 0.00 2.66 -0.74 66 0 0 0
30OCT26 16.50 C 0.00 0.00 0.00 2.43 -0.73 66 0 0 0
30OCT26 16.75 C 0.00 0.00 0.00 2.20 -0.72 64 0 0 0
30OCT26 17.00 C 0.00 0.00 0.00 1.99 -0.69 65 0 0 0
30OCT26 17.25 C 0.00 0.00 0.00 1.78 -0.67 65 0 0 0
30OCT26 17.50 C 0.00 0.00 0.00 1.58 -0.65 65 0 0 0
30OCT26 17.75 C 0.00 0.00 0.00 1.40 -0.62 65 0 0 0
30OCT26 18.00 C 0.00 0.00 0.00 1.22 -0.59 64 0 0 0
30OCT26 18.25 C 0.00 0.00 0.00 1.05 -0.56 64 0 0 0
30OCT26 18.50 C 0.00 0.00 0.00 0.90 -0.53 63 0 0 0
30OCT26 18.75 C 0.00 0.00 0.00 0.77 -0.47 64 0 15 0
30OCT26 19.00 C 0.00 0.00 0.00 0.65 -0.44 64 0 15 0
30OCT26 19.25 C 0.00 0.00 0.00 0.54 -0.40 63 0 15 0
30OCT26 19.50 C 0.00 0.00 0.00 0.45 -0.36 63 0 44 0
30OCT26 19.75 C 0.00 0.00 0.00 0.37 -0.32 64 0 0 0
30OCT26 20.00 C 0.00 0.00 0.00 0.31 -0.27 64 0 30 0
30OCT26 20.50 C 0.00 0.00 0.00 0.21 -0.20 65 0 12 0
30OCT26 21.00 C 0.00 0.00 0.00 0.13 -0.15 65 0 0 0
30OCT26 21.50 C 0.00 0.00 0.00 0.08 -0.10 65 0 0 0
30OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.07 66 0 0 0
30OCT26 22.50 C 0.00 0.00 0.00 0.03 -0.04 66 0 0 0
30OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
30OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
30OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
30OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 77 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 87 0 0 0
30OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 102 0 0 0
30OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.93 -0.77 41 0 0 0
27NOV26 15.50 C 3.34 3.34 3.34 3.40 -0.79 21 20 110 +20
27NOV26 16.00 C 0.00 0.00 0.00 3.06 -0.69 46 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.64 -0.67 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.25 -0.63 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.90 -0.58 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.58 -0.53 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.26 -0.51 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.02 -0.45 44 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.81 -0.37 45 0 115 0
27NOV26 20.00 C 0.00 0.00 0.00 0.64 -0.32 45 0 144 0
27NOV26 21.00 C 0.00 0.00 0.00 0.39 -0.21 45 0 37 0
27NOV26 22.00 C 0.00 0.00 0.00 0.23 -0.15 46 0 122 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.08 46 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 295 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 115 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,230 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 -0.71 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.66 -0.69 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.25 -0.55 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.87 -0.63 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.51 -0.60 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.56 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 -0.57 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.53 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.42 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 -0.38 41 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.34 41 0 87 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 -0.26 41 0 131 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.18 42 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.15 42 0 311 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 118 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 338 0
28JAN27 15.00 C 0.00 0.00 0.00 4.23 -0.70 41 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.82 -0.69 41 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.44 -0.66 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.08 -0.63 41 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.74 -0.60 41 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.42 -0.57 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.07 -0.60 40 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.81 -0.56 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.58 -0.45 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.37 -0.42 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.19 -0.38 40 0 120 0
28JAN27 21.00 C 0.00 0.00 0.00 0.88 -0.31 41 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 0.66 -0.23 41 0 75 0
28JAN27 23.00 C 0.00 0.00 0.00 0.48 -0.20 42 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.34 -0.16 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.24 -0.12 42 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.58 -0.67 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.12 -0.60 40 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 -0.56 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.46 -0.56 41 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 3.24 -0.58 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.95 -0.55 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.68 -0.53 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.43 -0.41 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.13 -0.46 41 0 70 0
30MAR27 19.50 C 0.00 0.00 0.00 1.92 -0.44 42 0 145 0
30MAR27 20.00 C 0.00 0.00 0.00 1.73 -0.41 42 0 30 0
30MAR27 21.00 C 0.00 0.00 0.00 1.40 -0.36 42 0 46 0
30MAR27 22.00 C 1.26 1.26 1.11 1.13 -0.30 42 36 44 +36
30MAR27 23.00 C 0.00 0.00 0.00 0.92 -0.25 43 0 63 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 -0.21 43 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.20 43 0 1,470 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.17 43 0 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.36 -0.14 43 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.28 -0.12 43 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 5.05 -0.58 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.71 -0.57 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.41 -0.53 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.98 -0.64 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.71 -0.61 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.45 -0.57 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.21 -0.43 44 0 0 0
29JUN27 18.50 C 2.97 2.97 2.97 2.98 -0.40 44 11 11 +11
29JUN27 19.00 C 0.00 0.00 0.00 2.76 -0.38 44 0 66 0
29JUN27 19.50 C 2.78 2.78 2.78 2.56 -0.37 44 15 97 +15
29JUN27 20.00 C 2.58 2.58 2.58 2.37 -0.43 44 15 98 +15
29JUN27 21.00 C 2.06 2.06 2.06 2.03 -0.30 45 6 162 0
29JUN27 22.00 C 1.83 1.83 1.83 1.74 -0.26 45 15 330 +15
29JUN27 23.00 C 0.00 0.00 0.00 1.48 -0.24 45 0 180 0
29JUN27 24.00 C 1.37 1.37 1.37 1.27 -0.23 45 20 167 +8
29JUN27 25.00 C 0.00 0.00 0.00 1.11 -0.19 46 0 120 0
29JUN27 26.00 C 0.00 0.00 0.00 0.95 -0.17 46 0 61 0
29JUN27 27.00 C 0.00 0.00 0.00 0.82 -0.13 46 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 0.69 -0.11 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.50 -0.08 46 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.27 -0.63 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.96 -0.61 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.53 -0.73 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.26 -0.71 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.13 -0.55 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.77 -0.64 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.54 -0.63 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.32 -0.60 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.12 -0.56 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.93 -0.55 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.74 -0.44 45 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 2.42 -0.43 45 0 105 0
29SEP27 22.00 C 0.00 0.00 0.00 2.13 -0.36 45 0 15 0
29SEP27 23.00 C 0.00 0.00 0.00 1.90 -0.30 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.68 -0.31 46 0 51 0
29SEP27 25.00 C 0.00 0.00 0.00 1.51 -0.27 46 0 222 0
29SEP27 26.00 C 1.42 1.42 1.42 1.34 -0.22 46 15 239 +15
29SEP27 27.00 C 0.00 0.00 0.00 1.19 -0.22 46 0 195 0
29SEP27 28.00 C 0.00 0.00 0.00 1.04 -0.22 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.91 -0.20 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.81 -0.17 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.70 -0.17 46 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 0.62 -0.13 46 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 0.55 -0.13 46 0 0 0
TOTAL CALL 642 38,362 +624
23OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
23OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
23OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
23OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
23OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
23OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
23OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
23OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
23OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
23OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
23OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 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 65 0 0 0
23OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
23OCT26 18.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
23OCT26 18.50 P 0.00 0.00 0.00 0.06 +0.05 47 0 50 0
23OCT26 18.75 P 0.00 0.00 0.00 0.14 +0.13 47 0 0 0
23OCT26 19.00 P 0.00 0.00 0.00 0.27 +0.23 47 0 45 0
23OCT26 19.25 P 0.00 0.00 0.00 0.46 +0.37 50 0 45 0
23OCT26 19.50 P 0.00 0.00 0.00 0.67 +0.50 48 0 246 0
23OCT26 19.75 P 0.00 0.00 0.00 0.90 +0.61 0 0 512 0
23OCT26 20.00 P 0.00 0.00 0.00 1.15 +0.69 0 0 422 0
23OCT26 20.50 P 0.00 0.00 0.00 1.69 +0.79 113 0 285 0
23OCT26 21.00 P 0.00 0.00 0.00 2.15 +0.77 0 0 15 0
23OCT26 21.50 P 0.00 0.00 0.00 2.65 +0.77 0 0 0 0
23OCT26 22.00 P 0.00 0.00 0.00 3.15 +0.77 0 0 0 0
23OCT26 22.50 P 0.00 0.00 0.00 3.65 +0.77 0 0 0 0
23OCT26 23.00 P 0.00 0.00 0.00 4.15 +0.77 0 0 0 0
23OCT26 23.50 P 0.00 0.00 0.00 4.65 +0.77 0 0 0 0
23OCT26 24.00 P 0.00 0.00 0.00 5.15 +0.77 0 0 0 0
23OCT26 24.50 P 0.00 0.00 0.00 5.65 +0.77 0 0 0 0
23OCT26 25.00 P 0.00 0.00 0.00 6.15 +0.77 0 0 0 0
23OCT26 25.50 P 0.00 0.00 0.00 6.65 +0.77 0 0 0 0
23OCT26 26.00 P 0.00 0.00 0.00 7.15 +0.77 0 0 0 0
23OCT26 26.50 P 0.00 0.00 0.00 7.65 +0.77 0 0 0 0
23OCT26 27.00 P 0.00 0.00 0.00 8.15 +0.77 0 0 0 0
23OCT26 27.50 P 0.00 0.00 0.00 8.65 +0.77 0 0 0 0
23OCT26 28.00 P 0.00 0.00 0.00 9.15 +0.77 0 0 0 0
23OCT26 28.50 P 0.00 0.00 0.00 9.65 +0.77 0 0 0 0
23OCT26 29.00 P 0.00 0.00 0.00 10.15 +0.77 0 0 0 0
23OCT26 29.50 P 0.00 0.00 0.00 10.65 +0.77 0 0 0 0
23OCT26 30.00 P 0.00 0.00 0.00 11.15 +0.77 0 0 0 0
23OCT26 30.50 P 0.00 0.00 0.00 11.65 +0.77 0 0 0 0
23OCT26 31.00 P 0.00 0.00 0.00 12.15 +0.77 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.50 P 0.03 0.04 0.03 0.02 +0.01 74 300 300 +300
29OCT26 16.00 P 0.05 0.05 0.05 0.03 +0.02 69 200 200 +200
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.04 68 0 300 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 +0.07 68 0 0 0
29OCT26 17.50 P 0.26 0.26 0.26 0.21 +0.12 68 15 75 +15
29OCT26 18.00 P 0.41 0.41 0.41 0.36 +0.20 69 75 240 +65
29OCT26 18.50 P 0.61 0.61 0.61 0.55 +0.27 69 30 224 +15
29OCT26 19.00 P 0.72 0.88 0.72 0.79 +0.35 68 84 150 -2
29OCT26 19.50 P 0.00 0.00 0.00 1.09 +0.43 68 0 727 0
29OCT26 20.00 P 0.00 0.00 0.00 1.44 +0.50 68 0 1,347 0
29OCT26 21.00 P 0.00 0.00 0.00 2.26 +0.63 68 0 2,324 0
29OCT26 22.00 P 0.00 0.00 0.00 3.22 +0.75 79 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 4.16 +0.73 71 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 5.15 +0.74 0 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 6.15 +0.69 0 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 7.15 +0.69 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 8.15 +0.77 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 9.16 +0.78 127 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.15 +0.77 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.15 +0.69 0 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 12.15 +0.77 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 13.15 +0.69 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.15 +0.77 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.15 +0.70 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.15 +0.77 0 0 3 0
30OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30OCT26 15.50 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
30OCT26 15.75 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
30OCT26 16.00 P 0.00 0.00 0.00 0.04 +0.03 69 0 0 0
30OCT26 16.25 P 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
30OCT26 16.50 P 0.10 0.10 0.10 0.07 +0.04 66 45 45 +45
30OCT26 16.75 P 0.13 0.13 0.13 0.09 +0.05 65 30 30 +30
30OCT26 17.00 P 0.17 0.17 0.17 0.13 +0.08 66 45 45 +45
30OCT26 17.25 P 0.21 0.21 0.21 0.17 +0.09 65 15 15 +15
30OCT26 17.50 P 0.00 0.00 0.00 0.23 +0.13 66 0 0 0
30OCT26 17.75 P 0.31 0.31 0.31 0.29 +0.15 66 9 9 +9
30OCT26 18.00 P 0.00 0.00 0.00 0.37 +0.19 66 0 0 0
30OCT26 18.25 P 0.52 0.52 0.52 0.46 +0.22 66 15 15 +15
30OCT26 18.50 P 0.62 0.62 0.62 0.57 +0.27 66 15 15 +15
30OCT26 18.75 P 0.76 0.76 0.64 0.68 +0.30 66 437 350 +350
30OCT26 19.00 P 0.74 0.90 0.74 0.82 +0.36 66 30 30 +30
30OCT26 19.25 P 1.05 1.05 0.97 0.96 +0.40 66 19 19 +19
30OCT26 19.50 P 1.03 1.03 1.03 1.13 +0.45 67 15 15 +6
30OCT26 19.75 P 0.00 0.00 0.00 1.30 +0.49 68 0 15 0
30OCT26 20.00 P 0.00 0.00 0.00 1.45 +0.50 65 0 30 0
30OCT26 20.50 P 0.00 0.00 0.00 1.84 +0.53 64 0 0 0
30OCT26 21.00 P 0.00 0.00 0.00 2.27 +0.63 65 0 0 0
30OCT26 21.50 P 0.00 0.00 0.00 2.72 +0.68 65 0 0 0
30OCT26 22.00 P 0.00 0.00 0.00 3.22 +0.74 74 0 0 0
30OCT26 22.50 P 0.00 0.00 0.00 3.67 +0.73 66 0 0 0
30OCT26 23.00 P 0.00 0.00 0.00 4.16 +0.73 67 0 0 0
30OCT26 23.50 P 0.00 0.00 0.00 4.65 +0.76 0 0 0 0
30OCT26 24.00 P 0.00 0.00 0.00 5.15 +0.74 0 0 0 0
30OCT26 24.50 P 0.00 0.00 0.00 5.65 +0.77 0 0 0 0
30OCT26 25.00 P 0.00 0.00 0.00 6.15 +0.69 0 0 0 0
30OCT26 25.50 P 0.00 0.00 0.00 6.65 +0.77 0 0 0 0
30OCT26 26.00 P 0.00 0.00 0.00 7.15 +0.69 0 0 0 0
30OCT26 26.50 P 0.00 0.00 0.00 7.65 +0.77 0 0 0 0
30OCT26 27.00 P 0.00 0.00 0.00 8.15 +0.77 0 0 0 0
30OCT26 27.50 P 0.00 0.00 0.00 8.65 +0.77 0 0 0 0
30OCT26 28.00 P 0.00 0.00 0.00 9.16 +0.78 120 0 0 0
30OCT26 28.50 P 0.00 0.00 0.00 9.65 +0.77 0 0 0 0
30OCT26 29.00 P 0.00 0.00 0.00 10.15 +0.77 0 0 0 0
30OCT26 29.50 P 0.00 0.00 0.00 10.65 +0.77 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 +0.05 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 +0.07 46 0 0 0
27NOV26 16.50 P 0.27 0.28 0.27 0.25 +0.11 46 295 295 +295
27NOV26 17.00 P 0.33 0.39 0.33 0.36 +0.15 46 105 105 +105
27NOV26 17.50 P 0.00 0.00 0.00 0.51 +0.20 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.69 +0.25 46 0 74 0
27NOV26 18.50 P 0.00 0.00 0.00 0.90 +0.29 46 0 21 0
27NOV26 19.00 P 0.00 0.00 0.00 1.18 +0.37 47 0 139 0
27NOV26 19.50 P 0.00 0.00 0.00 1.47 +0.42 47 0 75 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 +0.42 46 0 910 0
27NOV26 21.00 P 0.00 0.00 0.00 2.49 +0.56 46 0 175 0
27NOV26 22.00 P 0.00 0.00 0.00 3.32 +0.63 45 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 4.23 +0.59 46 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 5.18 +0.73 46 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 6.25 +0.79 62 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 7.15 +0.69 0 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 8.15 +0.77 0 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 9.16 +0.78 64 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 10.15 +0.77 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.15 +0.69 0 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 12.18 +0.80 83 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.15 +0.69 0 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 14.15 +0.77 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 15.15 +0.70 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.15 +0.77 0 0 21 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.08 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.11 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.15 43 0 0 0
30DEC26 17.00 P 0.61 0.61 0.61 0.58 +0.18 43 30 30 +30
30DEC26 17.50 P 0.00 0.00 0.00 0.75 +0.22 43 0 105 0
30DEC26 18.00 P 0.98 0.98 0.98 0.96 +0.26 43 15 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.19 +0.30 43 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 +0.35 43 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 +0.40 44 0 45 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 +0.44 44 0 410 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 +0.45 42 0 131 0
30DEC26 22.00 P 0.00 0.00 0.00 3.60 +0.69 46 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 +0.65 48 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 5.33 +0.63 47 0 149 0
30DEC26 25.00 P 5.46 5.99 5.46 6.38 +0.91 55 50 65 +35
30DEC26 26.00 P 0.00 0.00 0.00 7.20 +0.74 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.29 +0.90 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.16 +0.78 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.15 +0.77 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.17 +0.71 59 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 12.18 +0.80 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.15 +0.69 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.15 +0.77 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.15 +0.70 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.15 +0.77 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.26 +0.07 42 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.35 +0.09 42 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.47 +0.12 42 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.60 +0.14 42 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.77 +0.18 42 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.96 +0.22 42 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 1.17 +0.25 42 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 1.41 +0.29 42 0 15 0
28JAN27 19.00 P 0.00 0.00 0.00 1.68 +0.32 43 0 100 0
28JAN27 19.50 P 0.00 0.00 0.00 1.97 +0.36 43 0 150 0
28JAN27 20.00 P 0.00 0.00 0.00 2.22 +0.32 41 0 156 0
28JAN27 21.00 P 0.00 0.00 0.00 2.99 +0.47 44 0 232 0
28JAN27 22.00 P 0.00 0.00 0.00 3.65 +0.51 41 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 4.61 +0.59 46 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 5.34 +0.62 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.38 +0.79 48 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 7.20 +0.70 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 8.29 +0.85 52 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 9.16 +0.76 44 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 10.15 +0.77 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 11.17 +0.71 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 12.18 +0.80 56 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 +0.10 43 0 0 0
30MAR27 15.50 P 0.73 0.73 0.73 0.68 +0.13 43 15 17 +15
30MAR27 16.00 P 0.83 0.88 0.83 0.83 +0.15 43 75 75 +75
30MAR27 16.50 P 1.03 1.03 1.03 1.00 +0.18 43 15 15 +15
30MAR27 17.00 P 0.00 0.00 0.00 1.20 +0.21 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.41 +0.25 44 0 68 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 +0.28 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 +0.29 44 0 67 0
30MAR27 19.00 P 0.00 0.00 0.00 2.17 +0.31 44 0 122 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 +0.35 44 0 87 0
30MAR27 20.00 P 0.00 0.00 0.00 2.77 +0.43 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.44 +0.42 45 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 4.18 +0.49 45 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 4.97 +0.53 46 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 5.80 +0.56 47 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 6.48 +0.59 43 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 7.46 +0.54 46 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 8.29 +0.66 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.23 +0.49 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.19 +0.72 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.17 +0.71 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.18 +0.62 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.15 +0.69 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.21 +0.83 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.16 +0.71 52 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 16.15 +0.77 0 0 0 0
29JUN27 15.00 P 1.13 1.13 1.13 1.13 +0.22 46 5 5 +5
29JUN27 15.50 P 1.27 1.27 1.27 1.29 +0.21 46 7 7 +7
29JUN27 16.00 P 1.53 1.53 1.53 1.48 +0.22 46 6 6 +6
29JUN27 16.50 P 1.65 1.65 1.65 1.70 +0.25 46 7 24 +7
29JUN27 17.00 P 0.00 0.00 0.00 1.93 +0.27 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.17 +0.29 46 0 0 0
29JUN27 18.00 P 2.47 2.47 2.47 2.43 +0.30 46 15 30 +12
29JUN27 18.50 P 0.00 0.00 0.00 2.71 +0.33 46 0 95 0
29JUN27 19.00 P 0.00 0.00 0.00 3.00 +0.36 46 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 3.37 +0.43 47 0 120 0
29JUN27 20.00 P 0.00 0.00 0.00 3.63 +0.39 46 0 110 0
29JUN27 21.00 P 0.00 0.00 0.00 4.32 +0.45 47 0 203 0
29JUN27 22.00 P 0.00 0.00 0.00 5.04 +0.50 47 0 132 0
29JUN27 23.00 P 0.00 0.00 0.00 5.81 +0.53 48 0 60 0
29JUN27 24.00 P 0.00 0.00 0.00 6.61 +0.58 49 0 49 0
29JUN27 25.00 P 0.00 0.00 0.00 7.24 +0.60 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.27 +0.83 50 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 8.92 +0.65 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.04 +0.93 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.67 +0.69 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.57 +0.70 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.47 +0.70 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.65 +0.98 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.52 +0.92 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.50 +0.97 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.22 +0.75 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.48 +0.17 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.68 +0.19 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.91 +0.22 47 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 2.13 +0.22 47 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 2.38 +0.24 47 0 18 0
29SEP27 17.50 P 0.00 0.00 0.00 2.65 +0.27 47 0 15 0
29SEP27 18.00 P 2.90 2.90 2.90 2.91 +0.28 47 5 27 +5
29SEP27 18.50 P 0.00 0.00 0.00 3.20 +0.30 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.51 +0.34 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.81 +0.34 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.12 +0.34 47 0 106 0
29SEP27 21.00 P 0.00 0.00 0.00 4.81 +0.40 48 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 5.51 +0.43 48 0 45 0
29SEP27 23.00 P 0.00 0.00 0.00 6.08 +0.45 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.03 +0.67 49 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 7.61 +0.51 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.66 +0.77 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.24 +0.55 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.39 +0.87 51 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 10.94 +0.58 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.17 +0.96 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.71 +0.62 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.96 +0.99 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.91 +1.04 54 0 0 0
TOTAL PUT 2,024 19,831 +1,784
ALL CONTRACTS TOTAL 1,334,925 19,753,547 +354,944
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED